HRU00,2000-02-28 11:30,28,141.43,141.43,141.43,141.43,600
HRU00,2000-03-23 11:30,23,103.5,103.5,103.5,103.5,119
HRU00,2000-04-11 05:00,11,103.92,103.92,103.92,103.92,1
HRU00,2000-04-11 05:30,11,103.91,103.91,103.91,103.91,34
HRU00,2000-04-14 06:30,14,103.64,103.64,103.64,103.64,76
HRU00,2000-04-26 11:30,26,103.3,103.31,103.3,103.31,2
HRU00,2000-04-27 05:00,27,103.25,103.25,103.25,103.25,1
HRU00,2000-05-02 07:00,2,102.94,102.94,102.94,102.94,500
HRU00,2000-05-03 07:00,3,102.7,102.7,102.7,102.7,10
HRU00,2000-05-03 07:30,3,102.69,102.69,102.69,102.69,10
HRU00,2000-05-03 08:30,3,102.75,102.75,102.75,102.75,70
HRU00,2000-05-04 03:30,4,102.43,102.43,102.38,102.38,542
HRU00,2000-05-04 04:00,4,102.42,102.42,102.42,102.42,6
HRU00,2000-05-04 04:30,4,102.3,102.3,102.3,102.3,98
HRU00,2000-05-09 08:30,9,102.47,102.47,102.47,102.47,10
HRU00,2000-05-09 10:30,9,102.59,102.59,102.59,102.59,100
HRU00,2000-05-10 02:00,10,102.62,102.62,102.59,102.59,46
HRU00,2000-05-10 10:00,10,102.74,102.74,102.74,102.74,15
HRU00,2000-05-11 08:00,11,102.54,102.54,102.54,102.54,89
HRU00,2000-05-11 08:30,11,102.45,102.45,102.45,102.45,10
HRU00,2000-05-12 02:30,12,102.18,102.2,102.18,102.2,1902
HRU00,2000-05-12 03:30,12,102.29,102.29,102.29,102.29,50
HRU00,2000-05-12 07:30,12,102.29,102.32,102.29,102.32,250
HRU00,2000-05-12 08:00,12,102.32,102.32,102.32,102.32,200
HRU00,2000-05-12 09:30,12,102.34,102.36,102.34,102.36,149
HRU00,2000-05-12 11:30,12,102.14,102.14,102.14,102.14,2
HRU00,2000-05-15 06:00,15,102.27,102.28,102.27,102.28,103
HRU00,2000-05-15 06:30,15,102.29,102.29,102.29,102.29,100
HRU00,2000-05-15 07:30,15,102.36,102.37,102.36,102.37,200
HRU00,2000-05-15 08:00,15,102.39,102.39,102.39,102.39,100
HRU00,2000-05-15 08:30,15,102.42,102.42,102.42,102.42,160
HRU00,2000-05-15 09:30,15,102.5,102.5,102.5,102.5,10
HRU00,2000-05-15 10:00,15,102.5,102.5,102.47,102.47,152
HRU00,2000-05-16 04:00,16,102.39,102.39,102.39,102.39,4
HRU00,2000-05-16 04:30,16,102.37,102.37,102.35,102.35,300
HRU00,2000-05-16 05:30,16,102.38,102.38,102.38,102.38,14
HRU00,2000-05-16 09:00,16,102.48,102.48,102.48,102.48,200
HRU00,2000-05-16 09:30,16,102.46,102.46,102.46,102.46,100
HRU00,2000-05-16 10:00,16,102.52,102.52,102.51,102.51,862
HRU00,2000-05-16 10:30,16,102.51,102.51,102.51,102.51,139
HRU00,2000-05-17 02:00,17,102.19,102.19,102.19,102.19,100
HRU00,2000-05-17 02:30,17,102.11,102.17,102.1,102.16,370
HRU00,2000-05-17 03:00,17,102.22,102.22,102.15,102.17,385
HRU00,2000-05-17 04:00,17,102.11,102.11,102.11,102.11,28
HRU00,2000-05-17 04:30,17,102.14,102.14,102.07,102.07,65
HRU00,2000-05-17 07:00,17,102.05,102.05,102.04,102.04,50
HRU00,2000-05-17 08:30,17,102.05,102.05,102.05,102.05,200
HRU00,2000-05-17 09:00,17,102.11,102.11,102.11,102.11,150
HRU00,2000-05-17 09:30,17,102.08,102.08,102,102,200
HRU00,2000-05-18 01:00,18,102.02,102.02,102.02,102.02,4
HRU00,2000-05-18 01:30,18,101.96,101.96,101.96,101.96,200
HRU00,2000-05-18 02:00,18,101.98,101.98,101.98,101.98,3
HRU00,2000-05-18 02:30,18,101.97,101.97,101.97,101.97,100
HRU00,2000-05-18 03:00,18,101.97,101.97,101.97,101.97,50
HRU00,2000-05-18 04:00,18,102.01,102.01,102.01,102.01,200
HRU00,2000-05-18 06:00,18,102,102,101.98,101.98,300
HRU00,2000-05-18 07:30,18,102.02,102.02,102.01,102.01,477
HRU00,2000-05-18 08:00,18,102.01,102.01,101.95,101.95,223
HRU00,2000-05-18 09:00,18,101.93,101.97,101.92,101.93,420
HRU00,2000-05-18 10:30,18,102.03,102.03,102.03,102.03,100
HRU00,2000-05-18 11:30,18,101.97,101.97,101.97,101.97,100
HRU00,2000-05-19 02:00,19,102.03,102.03,102.03,102.03,10
HRU00,2000-05-19 03:00,19,101.96,101.96,101.96,101.96,20
HRU00,2000-05-19 03:30,19,102,102,102,102,20
HRU00,2000-05-19 05:00,19,101.96,101.96,101.96,101.96,120
HRU00,2000-05-19 05:30,19,101.89,101.89,101.89,101.89,20
HRU00,2000-05-19 06:30,19,101.76,101.76,101.74,101.74,40
HRU00,2000-05-19 07:30,19,101.81,101.81,101.81,101.81,14
HRU00,2000-05-19 09:00,19,101.9,101.9,101.9,101.9,14
HRU00,2000-05-22 03:30,22,102.12,102.12,102.12,102.12,660
HRU00,2000-05-22 04:00,22,102.1,102.1,102.1,102.1,150
HRU00,2000-05-22 05:00,22,102.08,102.08,102.08,102.08,200
HRU00,2000-05-22 05:30,22,102.1,102.1,102.1,102.1,41
HRU00,2000-05-22 06:30,22,102.1,102.1,102.1,102.1,100
HRU00,2000-05-22 08:00,22,102.12,102.12,102.12,102.12,50
HRU00,2000-05-22 09:00,22,102.3,102.3,102.3,102.3,500
HRU00,2000-05-22 09:30,22,102.3,102.3,102.3,102.3,80
HRU00,2000-05-23 02:30,23,102.3,102.32,102.3,102.32,264
HRU00,2000-05-23 04:30,23,102.41,102.41,102.37,102.37,634
HRU00,2000-05-23 05:00,23,102.37,102.37,102.34,102.34,405
HRU00,2000-05-23 06:00,23,102.35,102.35,102.35,102.35,20
HRU00,2000-05-23 07:00,23,102.35,102.35,102.35,102.35,1
HRU00,2000-05-23 08:30,23,102.31,102.31,102.29,102.31,2150
HRU00,2000-05-23 09:30,23,102.31,102.31,102.3,102.3,66
HRU00,2000-05-24 01:30,24,102.52,102.52,102.52,102.52,90
HRU00,2000-05-24 02:00,24,102.51,102.51,102.5,102.5,200
HRU00,2000-05-24 03:00,24,102.53,102.53,102.53,102.53,50
HRU00,2000-05-24 03:30,24,102.58,102.58,102.58,102.58,190
HRU00,2000-05-24 04:00,24,102.56,102.64,102.56,102.64,34
HRU00,2000-05-24 04:30,24,102.62,102.63,102.62,102.63,45
HRU00,2000-05-24 05:00,24,102.62,102.62,102.62,102.62,280
HRU00,2000-05-24 09:00,24,102.6,102.6,102.6,102.6,110
HRU00,2000-05-24 09:30,24,102.58,102.58,102.58,102.58,6
HRU00,2000-05-24 10:00,24,102.63,102.63,102.63,102.63,35
HRU00,2000-05-24 10:30,24,102.62,102.66,102.62,102.66,345
HRU00,2000-05-24 11:00,24,102.68,102.68,102.68,102.68,300
HRU00,2000-05-25 01:00,25,102.63,102.63,102.63,102.63,16
HRU00,2000-05-25 01:30,25,102.57,102.57,102.57,102.57,275
HRU00,2000-05-25 02:00,25,102.51,102.57,102.51,102.57,143
HRU00,2000-05-25 02:30,25,102.57,102.57,102.57,102.57,52
HRU00,2000-05-25 03:00,25,102.58,102.58,102.58,102.58,125
HRU00,2000-05-25 03:30,25,102.58,102.61,102.58,102.6,385
HRU00,2000-05-25 04:00,25,102.58,102.59,102.57,102.59,350
HRU00,2000-05-25 04:30,25,102.58,102.59,102.58,102.59,156
HRU00,2000-05-25 05:00,25,102.61,102.61,102.6,102.61,233
HRU00,2000-05-25 05:30,25,102.62,102.62,102.62,102.62,310
HRU00,2000-05-25 06:00,25,102.6,102.6,102.6,102.6,50
HRU00,2000-05-25 06:30,25,102.7,102.7,102.7,102.7,400
HRU00,2000-05-25 07:00,25,102.59,102.6,102.59,102.6,120
HRU00,2000-05-25 07:30,25,102.58,102.6,102.58,102.6,251
HRU00,2000-05-25 08:00,25,102.6,102.62,102.6,102.62,256
HRU00,2000-05-25 08:30,25,102.61,102.61,102.61,102.61,16
HRU00,2000-05-25 09:00,25,102.66,102.66,102.66,102.66,50
HRU00,2000-05-25 09:30,25,102.77,102.84,102.77,102.84,295
HRU00,2000-05-25 10:00,25,102.87,102.87,102.83,102.83,948
HRU00,2000-05-25 10:30,25,102.88,102.91,102.88,102.91,100
HRU00,2000-05-25 11:00,25,102.87,102.87,102.87,102.87,2
HRU00,2000-05-25 11:30,25,102.88,102.88,102.88,102.88,50
HRU00,2000-05-26 01:00,26,103.12,103.12,103.11,103.11,177
HRU00,2000-05-26 01:30,26,103.03,103.04,103.03,103.03,528
HRU00,2000-05-26 02:00,26,103.04,103.04,103.04,103.04,80
HRU00,2000-05-26 02:30,26,103.03,103.05,103.03,103.05,713
HRU00,2000-05-26 03:00,26,103,103,102.98,102.98,300
HRU00,2000-05-26 03:30,26,102.93,102.96,102.93,102.93,98
HRU00,2000-05-26 04:00,26,102.95,102.95,102.94,102.94,225
HRU00,2000-05-26 05:00,26,102.91,102.91,102.88,102.88,265
HRU00,2000-05-26 05:30,26,102.89,102.89,102.89,102.89,22
HRU00,2000-05-26 06:00,26,102.91,102.91,102.91,102.91,20
HRU00,2000-05-26 07:30,26,102.93,102.93,102.92,102.93,235
HRU00,2000-05-26 08:00,26,102.96,102.96,102.96,102.96,81
HRU00,2000-05-26 08:30,26,102.96,103.01,102.95,103.01,368
HRU00,2000-05-26 09:00,26,103,103.03,103,103.03,43
HRU00,2000-05-26 09:30,26,103.06,103.18,103.06,103.18,354
HRU00,2000-05-26 10:00,26,103.23,103.23,103.21,103.21,296
HRU00,2000-05-26 10:30,26,103.21,103.22,103.2,103.2,562
HRU00,2000-05-26 11:00,26,103.23,103.25,103.23,103.23,475
HRU00,2000-05-26 11:30,26,103.23,103.23,103.23,103.23,1
HRU00,2000-05-29 01:00,29,103.2,103.2,103.2,103.2,1
HRU00,2000-05-29 01:30,29,103.16,103.16,103.13,103.16,600
HRU00,2000-05-29 02:30,29,103.15,103.18,103.15,103.18,100
HRU00,2000-05-29 03:00,29,103.15,103.15,103.11,103.11,215
HRU00,2000-05-29 04:00,29,103.09,103.09,103.09,103.09,100
HRU00,2000-05-29 04:30,29,103.1,103.1,103.07,103.07,85
HRU00,2000-05-29 05:00,29,103.05,103.05,103.05,103.05,5
HRU00,2000-05-29 05:30,29,103.06,103.06,103.06,103.06,50
HRU00,2000-05-29 06:00,29,103.07,103.09,103.07,103.09,140
HRU00,2000-05-29 08:00,29,103.05,103.06,103.05,103.06,17
HRU00,2000-05-29 09:00,29,103.05,103.05,103.04,103.04,75
HRU00,2000-05-29 09:30,29,103.01,103.01,103.01,103.01,5
HRU00,2000-05-29 10:00,29,102.98,102.98,102.96,102.96,105
HRU00,2000-05-29 10:30,29,103,103,103,103,1
HRU00,2000-05-30 01:30,30,103.01,103.11,103.01,103.11,734
HRU00,2000-05-30 02:00,30,103.1,103.2,103.1,103.2,1225
HRU00,2000-05-30 02:30,30,103.18,103.23,103.18,103.22,276
HRU00,2000-05-30 03:00,30,103.21,103.21,103.18,103.18,343
HRU00,2000-05-30 03:30,30,103.16,103.17,103.16,103.16,430
HRU00,2000-05-30 04:00,30,103.17,103.24,103.17,103.24,80
HRU00,2000-05-30 04:30,30,103.27,103.27,103.2,103.2,521
HRU00,2000-05-30 05:00,30,103.17,103.2,103.14,103.14,1665
HRU00,2000-05-30 05:30,30,103.14,103.14,103.12,103.12,355
HRU00,2000-05-30 06:00,30,103.09,103.09,103.06,103.08,80
HRU00,2000-05-30 06:30,30,103.08,103.09,103.08,103.09,287
HRU00,2000-05-30 07:00,30,103.1,103.1,103.06,103.07,1110
HRU00,2000-05-30 07:30,30,103.06,103.07,103.02,103.03,968
HRU00,2000-05-30 08:00,30,103.04,103.1,103.04,103.09,1280
HRU00,2000-05-30 08:30,30,103.09,103.11,103.09,103.1,889
HRU00,2000-05-30 09:00,30,103.02,103.02,102.99,103.01,410
HRU00,2000-05-30 09:30,30,103.02,103.02,102.89,102.89,2119
HRU00,2000-05-30 10:00,30,102.89,102.93,102.89,102.92,72
HRU00,2000-05-30 11:00,30,102.93,102.93,102.91,102.92,276
HRU00,2000-05-30 11:30,30,102.97,103,102.97,103,1062
HRU00,2000-05-31 01:00,31,102.96,102.98,102.88,102.88,57
HRU00,2000-05-31 01:30,31,102.9,102.9,102.87,102.87,870
HRU00,2000-05-31 02:00,31,102.9,102.91,102.89,102.9,705
HRU00,2000-05-31 02:30,31,102.87,102.9,102.87,102.9,480
HRU00,2000-05-31 03:00,31,102.91,102.92,102.9,102.91,1297
HRU00,2000-05-31 03:30,31,102.92,102.95,102.92,102.93,859
HRU00,2000-05-31 04:00,31,102.93,102.94,102.92,102.94,365
HRU00,2000-05-31 04:30,31,102.95,102.97,102.93,102.93,690
HRU00,2000-05-31 05:00,31,102.93,102.95,102.93,102.93,1606
HRU00,2000-05-31 05:30,31,102.93,102.95,102.93,102.95,2099
HRU00,2000-05-31 06:30,31,102.9,102.9,102.9,102.9,80
HRU00,2000-05-31 07:00,31,102.88,102.93,102.88,102.93,117
HRU00,2000-05-31 07:30,31,102.93,102.94,102.91,102.94,2119
HRU00,2000-05-31 08:00,31,102.92,102.92,102.85,102.85,1535
HRU00,2000-05-31 08:30,31,102.88,102.91,102.87,102.9,687
HRU00,2000-05-31 09:00,31,102.98,102.99,102.96,102.96,951
HRU00,2000-05-31 09:30,31,102.98,103,102.96,102.96,912
HRU00,2000-05-31 10:00,31,103.03,103.06,103.03,103.06,247
HRU00,2000-05-31 10:30,31,103.06,103.07,103.06,103.07,370
HRU00,2000-05-31 11:30,31,103.05,103.08,103.05,103.07,316
HRU00,2000-06-01 01:30,1,103.1,103.2,103.1,103.18,783
HRU00,2000-06-01 02:00,1,103.15,103.16,103.15,103.15,425
HRU00,2000-06-01 02:30,1,103.1,103.1,103.1,103.1,175
HRU00,2000-06-01 03:00,1,103.06,103.06,102.99,102.99,80
HRU00,2000-06-01 03:30,1,103.01,103.01,102.97,102.97,900
HRU00,2000-06-01 04:30,1,102.97,102.99,102.97,102.99,1377
HRU00,2000-06-01 05:00,1,102.99,102.99,102.99,102.99,40
HRU00,2000-06-01 05:30,1,103,103,103,103,20
HRU00,2000-06-01 06:30,1,103.02,103.02,103.02,103.02,500
HRU00,2000-06-01 07:30,1,103.02,103.02,103.02,103.02,45
HRU00,2000-06-01 08:00,1,103,103,103,103,195
HRU00,2000-06-01 08:30,1,103.01,103.03,103.01,103.03,448
HRU00,2000-06-01 09:00,1,103.08,103.25,103.08,103.24,8285
HRU00,2000-06-01 09:30,1,103.19,103.24,103.19,103.2,918
HRU00,2000-06-01 10:00,1,103.21,103.25,103.21,103.22,180
HRU00,2000-06-01 10:30,1,103.23,103.24,103.23,103.23,195
HRU00,2000-06-01 11:00,1,103.24,103.27,103.23,103.25,661
HRU00,2000-06-01 11:30,1,103.28,103.28,103.27,103.27,195
HRU00,2000-06-02 01:00,2,103.23,103.27,103.23,103.26,1054
HRU00,2000-06-02 01:30,2,103.26,103.29,103.22,103.23,1475
HRU00,2000-06-02 02:00,2,103.22,103.25,103.22,103.25,760
HRU00,2000-06-02 02:30,2,103.23,103.29,103.19,103.29,2124
HRU00,2000-06-02 03:00,2,103.27,103.29,103.25,103.27,2708
HRU00,2000-06-02 03:30,2,103.26,103.26,103.22,103.25,1332
HRU00,2000-06-02 04:00,2,103.24,103.27,103.23,103.25,2290
HRU00,2000-06-02 04:30,2,103.25,103.26,103.24,103.25,1467
HRU00,2000-06-02 05:00,2,103.25,103.25,103.24,103.24,1125
HRU00,2000-06-02 05:30,2,103.23,103.23,103.21,103.21,1106
HRU00,2000-06-02 06:00,2,103.2,103.25,103.19,103.25,4421
HRU00,2000-06-02 06:30,2,103.27,103.28,103.25,103.28,1539
HRU00,2000-06-02 07:00,2,103.25,103.3,103.23,103.3,3429
HRU00,2000-06-02 07:30,2,103.44,103.83,103.44,103.72,12633
HRU00,2000-06-02 08:00,2,103.75,103.76,103.68,103.68,3678
HRU00,2000-06-02 08:30,2,103.67,103.73,103.63,103.73,1756
HRU00,2000-06-02 09:00,2,103.73,103.76,103.67,103.69,1253
HRU00,2000-06-02 09:30,2,103.64,103.73,103.63,103.73,5039
HRU00,2000-06-02 10:00,2,103.73,103.75,103.72,103.74,6300
HRU00,2000-06-02 10:30,2,103.77,103.78,103.76,103.76,3647
HRU00,2000-06-02 11:00,2,103.73,103.74,103.68,103.69,1228
HRU00,2000-06-02 11:30,2,103.7,103.78,103.69,103.75,801
HRU00,2000-06-05 01:00,5,103.66,103.68,103.65,103.68,2381
HRU00,2000-06-05 01:30,5,103.64,103.79,103.64,103.78,2714
HRU00,2000-06-05 02:00,5,103.78,103.8,103.72,103.72,1141
HRU00,2000-06-05 02:30,5,103.72,103.77,103.72,103.73,6310
HRU00,2000-06-05 03:00,5,103.72,103.8,103.72,103.8,4289
HRU00,2000-06-05 03:30,5,103.81,103.82,103.8,103.82,3034
HRU00,2000-06-05 04:00,5,103.81,103.84,103.8,103.83,2994
HRU00,2000-06-05 04:30,5,103.83,103.89,103.83,103.83,4297
HRU00,2000-06-05 05:00,5,103.82,103.85,103.81,103.81,6982
HRU00,2000-06-05 05:30,5,103.81,103.83,103.81,103.83,2385
HRU00,2000-06-05 06:00,5,103.83,103.84,103.8,103.8,5401
HRU00,2000-06-05 06:30,5,103.8,103.81,103.78,103.8,2299
HRU00,2000-06-05 07:00,5,103.8,103.84,103.8,103.83,2316
HRU00,2000-06-05 07:30,5,103.83,103.86,103.82,103.83,2726
HRU00,2000-06-05 08:00,5,103.82,103.84,103.77,103.78,4911
HRU00,2000-06-05 08:30,5,103.79,103.82,103.77,103.8,6117
HRU00,2000-06-05 09:00,5,103.81,103.84,103.77,103.77,6062
HRU00,2000-06-05 09:30,5,103.78,103.8,103.76,103.78,5269
HRU00,2000-06-05 10:00,5,103.78,103.89,103.78,103.88,4476
HRU00,2000-06-05 10:30,5,103.88,103.88,103.85,103.87,1782
HRU00,2000-06-05 11:00,5,103.84,103.85,103.83,103.84,809
HRU00,2000-06-05 11:30,5,103.84,103.85,103.83,103.85,660
HRU00,2000-06-06 01:00,6,103.88,103.9,103.84,103.87,765
HRU00,2000-06-06 01:30,6,103.86,103.86,103.78,103.79,2478
HRU00,2000-06-06 02:00,6,103.79,103.86,103.79,103.81,4486
HRU00,2000-06-06 02:30,6,103.8,103.86,103.8,103.82,6723
HRU00,2000-06-06 03:00,6,103.83,103.9,103.83,103.9,7149
HRU00,2000-06-06 03:30,6,103.9,103.91,103.82,103.82,3958
HRU00,2000-06-06 04:00,6,103.83,103.83,103.79,103.81,6348
HRU00,2000-06-06 04:30,6,103.81,103.83,103.8,103.82,4535
HRU00,2000-06-06 05:00,6,103.82,103.84,103.81,103.84,4313
HRU00,2000-06-06 05:30,6,103.83,103.83,103.81,103.82,4454
HRU00,2000-06-06 06:00,6,103.82,103.83,103.81,103.82,2320
HRU00,2000-06-06 06:30,6,103.83,103.83,103.79,103.79,5481
HRU00,2000-06-06 07:00,6,103.79,103.81,103.78,103.8,3840
HRU00,2000-06-06 07:30,6,103.82,103.87,103.79,103.86,7547
HRU00,2000-06-06 08:00,6,103.86,103.9,103.85,103.86,7627
HRU00,2000-06-06 08:30,6,103.86,103.92,103.86,103.91,8097
HRU00,2000-06-06 09:00,6,103.91,103.91,103.8,103.82,11170
HRU00,2000-06-06 09:30,6,103.83,103.85,103.79,103.79,13602
HRU00,2000-06-06 10:00,6,103.76,103.79,103.74,103.76,7901
HRU00,2000-06-06 10:30,6,103.76,103.79,103.75,103.78,6436
HRU00,2000-06-06 11:00,6,103.78,103.81,103.77,103.81,678
HRU00,2000-06-06 11:30,6,103.8,103.83,103.79,103.82,2038
HRU00,2000-06-07 01:00,7,103.9,103.9,103.84,103.88,2829
HRU00,2000-06-07 01:30,7,103.88,103.9,103.8,103.81,10222
HRU00,2000-06-07 02:00,7,103.82,103.9,103.81,103.89,16202
HRU00,2000-06-07 02:30,7,103.89,103.92,103.86,103.86,13966
HRU00,2000-06-07 03:00,7,103.86,103.86,103.8,103.85,15335
HRU00,2000-06-07 03:30,7,103.85,103.85,103.82,103.83,15847
HRU00,2000-06-07 04:00,7,103.83,103.84,103.77,103.82,14154
HRU00,2000-06-07 04:30,7,103.82,103.83,103.78,103.81,11319
HRU00,2000-06-07 05:00,7,103.81,103.84,103.79,103.82,11500
HRU00,2000-06-07 05:30,7,103.82,103.83,103.8,103.8,8652
HRU00,2000-06-07 06:00,7,103.81,103.82,103.77,103.78,10775
HRU00,2000-06-07 06:30,7,103.78,103.78,103.74,103.75,8655
HRU00,2000-06-07 07:00,7,103.75,103.79,103.75,103.79,9876
HRU00,2000-06-07 07:30,7,103.78,103.8,103.77,103.78,8738
HRU00,2000-06-07 08:00,7,103.78,103.81,103.74,103.76,18914
HRU00,2000-06-07 08:30,7,103.76,103.76,103.68,103.75,19229
HRU00,2000-06-07 09:00,7,103.76,103.84,103.74,103.83,18301
HRU00,2000-06-07 09:30,7,103.84,103.86,103.8,103.82,16766
HRU00,2000-06-07 10:00,7,103.82,103.82,103.77,103.78,13968
HRU00,2000-06-07 10:30,7,103.78,103.8,103.76,103.8,3969
HRU00,2000-06-07 11:00,7,103.8,103.83,103.8,103.8,8605
HRU00,2000-06-07 11:30,7,103.81,103.82,103.78,103.8,3484
HRU00,2000-06-08 01:00,8,103.83,103.84,103.76,103.77,3446
HRU00,2000-06-08 01:30,8,103.78,103.79,103.74,103.74,7190
HRU00,2000-06-08 02:00,8,103.74,103.77,103.74,103.75,7645
HRU00,2000-06-08 02:30,8,103.75,103.79,103.72,103.73,10814
HRU00,2000-06-08 03:00,8,103.73,103.73,103.7,103.72,17150
HRU00,2000-06-08 03:30,8,103.73,103.74,103.69,103.73,11412
HRU00,2000-06-08 04:00,8,103.73,103.78,103.73,103.74,12340
HRU00,2000-06-08 04:30,8,103.74,103.75,103.7,103.75,9878
HRU00,2000-06-08 05:00,8,103.76,103.78,103.75,103.77,10781
HRU00,2000-06-08 05:30,8,103.77,103.77,103.74,103.75,4143
HRU00,2000-06-08 06:00,8,103.76,103.79,103.75,103.78,3402
HRU00,2000-06-08 06:30,8,103.78,103.86,103.48,103.73,35430
HRU00,2000-06-08 07:00,8,103.74,103.75,103.57,103.66,39795
HRU00,2000-06-08 07:30,8,103.67,103.67,103.36,103.4,49703
HRU00,2000-06-08 08:00,8,103.4,103.42,103.2,103.31,56740
HRU00,2000-06-08 08:30,8,103.31,103.35,103.18,103.21,39491
HRU00,2000-06-08 09:00,8,103.21,103.25,103.09,103.13,41593
HRU00,2000-06-08 09:30,8,103.13,103.15,103,103.07,31160
HRU00,2000-06-08 10:00,8,103.08,103.17,103.07,103.16,18884
HRU00,2000-06-08 10:30,8,103.16,103.21,103.16,103.19,8304
HRU00,2000-06-08 11:00,8,103.19,103.21,103.17,103.19,3346
HRU00,2000-06-08 11:30,8,103.19,103.23,103.17,103.23,5238
HRU00,2000-06-09 01:00,9,103.24,103.25,103.14,103.22,5391
HRU00,2000-06-09 01:30,9,103.22,103.24,103.06,103.06,16458
HRU00,2000-06-09 02:00,9,103.06,103.13,102.97,103.13,21773
HRU00,2000-06-09 02:30,9,103.12,103.19,103.1,103.19,16069
HRU00,2000-06-09 03:00,9,103.2,103.24,103.16,103.21,16214
HRU00,2000-06-09 03:30,9,103.21,103.23,103.16,103.18,10477
HRU00,2000-06-09 04:00,9,103.18,103.22,103.16,103.2,12162
HRU00,2000-06-09 04:30,9,103.2,103.21,103.17,103.2,8825
HRU00,2000-06-09 05:00,9,103.19,103.22,103.17,103.22,11275
HRU00,2000-06-09 05:30,9,103.21,103.23,103.18,103.18,7553
HRU00,2000-06-09 06:00,9,103.18,103.2,103.17,103.2,6367
HRU00,2000-06-09 06:30,9,103.21,103.23,103.19,103.23,4979
HRU00,2000-06-09 07:00,9,103.22,103.24,103.18,103.24,11677
HRU00,2000-06-09 07:30,9,103.24,103.29,103.12,103.24,34341
HRU00,2000-06-09 08:00,9,103.24,103.24,103.16,103.2,16666
HRU00,2000-06-09 08:30,9,103.2,103.25,103.19,103.24,10848
HRU00,2000-06-09 09:00,9,103.24,103.33,103.24,103.33,13623
HRU00,2000-06-09 09:30,9,103.33,103.33,103.27,103.3,9855
HRU00,2000-06-09 10:00,9,103.3,103.31,103.25,103.27,8137
HRU00,2000-06-09 10:30,9,103.27,103.3,103.27,103.3,4157
HRU00,2000-06-09 11:00,9,103.3,103.32,103.28,103.31,953
HRU00,2000-06-09 11:30,9,103.31,103.36,103.27,103.27,1397
HRU00,2000-06-12 01:00,12,103.25,103.29,103.23,103.25,2721
HRU00,2000-06-12 01:30,12,103.24,103.26,103.21,103.22,1880
HRU00,2000-06-12 02:00,12,103.22,103.26,103.21,103.23,1692
HRU00,2000-06-12 02:30,12,103.24,103.25,103.2,103.22,2214
HRU00,2000-06-12 03:00,12,103.21,103.27,103.21,103.26,2464
HRU00,2000-06-12 03:30,12,103.26,103.27,103.24,103.24,1158
HRU00,2000-06-12 04:00,12,103.24,103.27,103.23,103.23,2589
HRU00,2000-06-12 04:30,12,103.24,103.26,103.23,103.24,1796
HRU00,2000-06-12 05:00,12,103.25,103.27,103.24,103.26,855
HRU00,2000-06-12 05:30,12,103.25,103.25,103.23,103.23,1004
HRU00,2000-06-12 06:00,12,103.23,103.26,103.23,103.26,1553
HRU00,2000-06-12 06:30,12,103.26,103.27,103.22,103.25,1938
HRU00,2000-06-12 07:00,12,103.26,103.28,103.25,103.26,2825
HRU00,2000-06-12 07:30,12,103.26,103.27,103.25,103.27,2630
HRU00,2000-06-12 08:00,12,103.27,103.27,103.23,103.24,1914
HRU00,2000-06-12 08:30,12,103.24,103.26,103.23,103.24,2764
HRU00,2000-06-12 09:00,12,103.25,103.27,103.22,103.27,2613
HRU00,2000-06-12 09:30,12,103.27,103.27,103.25,103.26,2358
HRU00,2000-06-12 10:00,12,103.26,103.28,103.25,103.27,1586
HRU00,2000-06-12 10:30,12,103.28,103.3,103.26,103.26,1895
HRU00,2000-06-12 11:00,12,103.27,103.29,103.24,103.25,2406
HRU00,2000-06-12 11:30,12,103.25,103.27,103.23,103.24,475
HRU00,2000-06-13 01:00,13,103.28,103.32,103.27,103.3,3681
HRU00,2000-06-13 01:30,13,103.3,103.36,103.3,103.35,9541
HRU00,2000-06-13 02:00,13,103.35,103.39,103.33,103.34,12935
HRU00,2000-06-13 02:30,13,103.34,103.36,103.33,103.34,9198
HRU00,2000-06-13 03:00,13,103.34,103.36,103.3,103.31,8913
HRU00,2000-06-13 03:30,13,103.3,103.32,103.27,103.29,12126
HRU00,2000-06-13 04:00,13,103.3,103.3,103.22,103.24,13366
HRU00,2000-06-13 04:30,13,103.25,103.29,103.24,103.27,8336
HRU00,2000-06-13 05:00,13,103.28,103.28,103.25,103.28,12976
HRU00,2000-06-13 05:30,13,103.28,103.32,103.28,103.31,5784
HRU00,2000-06-13 06:00,13,103.31,103.32,103.25,103.32,15266
HRU00,2000-06-13 06:30,13,103.32,103.33,103.28,103.32,11806
HRU00,2000-06-13 07:00,13,103.33,103.41,103.31,103.41,12159
HRU00,2000-06-13 07:30,13,103.42,103.43,103.36,103.39,28778
HRU00,2000-06-13 08:00,13,103.39,103.6,103.25,103.6,73445
HRU00,2000-06-13 08:30,13,103.6,103.6,103.53,103.54,18748
HRU00,2000-06-13 09:00,13,103.55,103.65,103.53,103.64,27724
HRU00,2000-06-13 09:30,13,103.63,103.68,103.59,103.66,23932
HRU00,2000-06-13 10:00,13,103.66,103.66,103.57,103.58,13760
HRU00,2000-06-13 10:30,13,103.57,103.58,103.54,103.58,4629
HRU00,2000-06-13 11:00,13,103.58,103.58,103.52,103.53,4039
HRU00,2000-06-13 11:30,13,103.54,103.55,103.52,103.52,3142
HRU00,2000-06-14 01:00,14,103.55,103.55,103.49,103.51,2388
HRU00,2000-06-14 01:30,14,103.51,103.56,103.51,103.53,6840
HRU00,2000-06-14 02:00,14,103.54,103.56,103.51,103.54,8375
HRU00,2000-06-14 02:30,14,103.54,103.54,103.5,103.52,8047
HRU00,2000-06-14 03:00,14,103.53,103.56,103.51,103.52,9598
HRU00,2000-06-14 03:30,14,103.52,103.6,103.52,103.58,10361
HRU00,2000-06-14 04:00,14,103.58,103.58,103.51,103.55,15769
HRU00,2000-06-14 04:30,14,103.55,103.62,103.55,103.57,14581
HRU00,2000-06-14 05:00,14,103.57,103.59,103.55,103.56,7524
HRU00,2000-06-14 05:30,14,103.56,103.57,103.52,103.54,10740
HRU00,2000-06-14 06:00,14,103.53,103.56,103.53,103.55,5235
HRU00,2000-06-14 06:30,14,103.56,103.58,103.53,103.57,4831
HRU00,2000-06-14 07:00,14,103.56,103.67,103.55,103.64,6571
HRU00,2000-06-14 07:30,14,103.65,103.65,103.55,103.6,24517
HRU00,2000-06-14 08:00,14,103.6,103.61,103.51,103.52,21250
HRU00,2000-06-14 08:30,14,103.51,103.56,103.48,103.54,15879
HRU00,2000-06-14 09:00,14,103.54,103.58,103.52,103.57,14940
HRU00,2000-06-14 09:30,14,103.57,103.59,103.47,103.49,15343
HRU00,2000-06-14 10:00,14,103.49,103.54,103.47,103.53,13792
HRU00,2000-06-14 10:30,14,103.53,103.58,103.53,103.54,9696
HRU00,2000-06-14 11:00,14,103.53,103.61,103.53,103.6,4210
HRU00,2000-06-14 11:30,14,103.6,103.6,103.56,103.57,1146
HRU00,2000-06-15 01:00,15,103.59,103.64,103.57,103.61,2405
HRU00,2000-06-15 01:30,15,103.62,103.64,103.58,103.61,4328
HRU00,2000-06-15 02:00,15,103.61,103.62,103.55,103.57,8240
HRU00,2000-06-15 02:30,15,103.57,103.6,103.55,103.58,9289
HRU00,2000-06-15 03:00,15,103.58,103.61,103.56,103.58,10111
HRU00,2000-06-15 03:30,15,103.57,103.59,103.55,103.58,9348
HRU00,2000-06-15 04:00,15,103.58,103.59,103.53,103.54,10387
HRU00,2000-06-15 04:30,15,103.54,103.56,103.51,103.52,10800
HRU00,2000-06-15 05:00,15,103.53,103.55,103.53,103.54,6386
HRU00,2000-06-15 05:30,15,103.54,103.69,103.54,103.68,24143
HRU00,2000-06-15 06:00,15,103.68,103.69,103.64,103.65,10261
HRU00,2000-06-15 06:30,15,103.65,103.68,103.64,103.67,4487
HRU00,2000-06-15 07:00,15,103.67,103.72,103.67,103.7,8753
HRU00,2000-06-15 07:30,15,103.7,103.74,103.68,103.7,15728
HRU00,2000-06-15 08:00,15,103.69,103.72,103.66,103.66,25148
HRU00,2000-06-15 08:30,15,103.66,103.7,103.61,103.7,23540
HRU00,2000-06-15 09:00,15,103.69,103.72,103.65,103.67,21759
HRU00,2000-06-15 09:30,15,103.66,103.7,103.66,103.7,11340
HRU00,2000-06-15 10:00,15,103.7,103.72,103.66,103.67,10202
HRU00,2000-06-15 10:30,15,103.67,103.67,103.64,103.66,4208
HRU00,2000-06-15 11:00,15,103.66,103.68,103.65,103.68,2032
HRU00,2000-06-15 11:30,15,103.68,103.7,103.66,103.7,872
HRU00,2000-06-16 01:00,16,103.7,103.71,103.66,103.68,3217
HRU00,2000-06-16 01:30,16,103.68,103.69,103.6,103.63,6898
HRU00,2000-06-16 02:00,16,103.63,103.65,103.62,103.64,6043
HRU00,2000-06-16 02:30,16,103.63,103.67,103.63,103.67,6400
HRU00,2000-06-16 03:00,16,103.66,103.74,103.66,103.74,10917
HRU00,2000-06-16 03:30,16,103.73,103.73,103.68,103.68,14233
HRU00,2000-06-16 04:00,16,103.68,103.79,103.68,103.75,13641
HRU00,2000-06-16 04:30,16,103.75,103.79,103.74,103.78,10345
HRU00,2000-06-16 05:00,16,103.77,103.79,103.75,103.76,8757
HRU00,2000-06-16 05:30,16,103.77,103.77,103.74,103.75,6817
HRU00,2000-06-16 06:00,16,103.76,103.78,103.75,103.77,2140
HRU00,2000-06-16 06:30,16,103.77,103.8,103.77,103.78,3592
HRU00,2000-06-16 07:00,16,103.78,103.85,103.76,103.83,9756
HRU00,2000-06-16 07:30,16,103.83,103.9,103.81,103.87,24177
HRU00,2000-06-16 08:00,16,103.87,103.89,103.84,103.84,14360
HRU00,2000-06-16 08:30,16,103.85,103.89,103.84,103.89,10415
HRU00,2000-06-16 09:00,16,103.89,103.91,103.87,103.89,13200
HRU00,2000-06-16 09:30,16,103.89,103.96,103.88,103.88,21067
HRU00,2000-06-16 10:00,16,103.87,103.92,103.86,103.9,7492
HRU00,2000-06-16 10:30,16,103.9,103.91,103.88,103.9,4758
HRU00,2000-06-16 11:00,16,103.89,103.9,103.85,103.86,1385
HRU00,2000-06-16 11:30,16,103.86,103.91,103.85,103.86,477
HRU00,2000-06-19 01:00,19,103.87,103.92,103.87,103.87,3155
HRU00,2000-06-19 01:30,19,103.87,103.9,103.85,103.86,3283
HRU00,2000-06-19 02:00,19,103.86,103.98,103.86,103.95,9074
HRU00,2000-06-19 02:30,19,103.95,103.97,103.92,103.93,7035
HRU00,2000-06-19 03:00,19,103.93,103.94,103.87,103.9,6199
HRU00,2000-06-19 03:30,19,103.89,103.9,103.84,103.86,5972
HRU00,2000-06-19 04:00,19,103.87,103.88,103.84,103.84,8003
HRU00,2000-06-19 04:30,19,103.84,103.86,103.81,103.84,10442
HRU00,2000-06-19 05:00,19,103.84,103.86,103.8,103.81,5540
HRU00,2000-06-19 05:30,19,103.81,103.86,103.79,103.85,5308
HRU00,2000-06-19 06:00,19,103.85,103.87,103.84,103.87,2999
HRU00,2000-06-19 06:30,19,103.87,103.89,103.86,103.88,2237
HRU00,2000-06-19 07:00,19,103.88,103.89,103.84,103.86,4148
HRU00,2000-06-19 07:30,19,103.85,103.86,103.82,103.85,11747
HRU00,2000-06-19 08:00,19,103.85,103.87,103.83,103.85,8390
HRU00,2000-06-19 08:30,19,103.86,103.86,103.78,103.8,8728
HRU00,2000-06-19 09:00,19,103.8,103.83,103.77,103.81,8466
HRU00,2000-06-19 09:30,19,103.82,103.84,103.8,103.82,3790
HRU00,2000-06-19 10:00,19,103.83,103.83,103.81,103.82,4335
HRU00,2000-06-19 10:30,19,103.82,103.83,103.81,103.81,1450
HRU00,2000-06-19 11:00,19,103.81,103.82,103.79,103.79,2015
HRU00,2000-06-19 11:30,19,103.79,103.83,103.77,103.82,942
HRU00,2000-06-20 01:00,20,103.8,103.8,103.77,103.78,2214
HRU00,2000-06-20 01:30,20,103.79,103.8,103.75,103.76,3439
HRU00,2000-06-20 02:00,20,103.76,103.79,103.67,103.69,15837
HRU00,2000-06-20 02:30,20,103.68,103.76,103.68,103.72,17402
HRU00,2000-06-20 03:00,20,103.72,103.74,103.68,103.73,14628
HRU00,2000-06-20 03:30,20,103.72,103.76,103.72,103.73,9589
HRU00,2000-06-20 04:00,20,103.73,103.76,103.71,103.74,6596
HRU00,2000-06-20 04:30,20,103.74,103.79,103.74,103.75,14721
HRU00,2000-06-20 05:00,20,103.75,103.81,103.74,103.78,18428
HRU00,2000-06-20 05:30,20,103.78,103.8,103.76,103.78,5412
HRU00,2000-06-20 06:00,20,103.78,103.8,103.77,103.77,6473
HRU00,2000-06-20 06:30,20,103.78,103.78,103.7,103.72,11226
HRU00,2000-06-20 07:00,20,103.73,103.73,103.67,103.71,9562
HRU00,2000-06-20 07:30,20,103.72,103.73,103.67,103.71,10914
HRU00,2000-06-20 08:00,20,103.72,103.77,103.72,103.74,11325
HRU00,2000-06-20 08:30,20,103.74,103.76,103.71,103.71,9959
HRU00,2000-06-20 09:00,20,103.73,103.75,103.7,103.72,12467
HRU00,2000-06-20 09:30,20,103.72,103.73,103.69,103.71,10317
HRU00,2000-06-20 10:00,20,103.71,103.72,103.68,103.69,4613
HRU00,2000-06-20 10:30,20,103.7,103.72,103.68,103.7,3036
HRU00,2000-06-20 11:00,20,103.7,103.7,103.68,103.68,16157
HRU00,2000-06-20 11:30,20,103.69,103.7,103.68,103.7,665
HRU00,2000-06-21 01:00,21,103.63,103.64,103.55,103.56,6343
HRU00,2000-06-21 01:30,21,103.57,103.58,103.53,103.54,7874
HRU00,2000-06-21 02:00,21,103.54,103.56,103.34,103.41,26835
HRU00,2000-06-21 02:30,21,103.41,103.45,103.4,103.43,14150
HRU00,2000-06-21 03:00,21,103.44,103.44,103.28,103.34,22069
HRU00,2000-06-21 03:30,21,103.34,103.4,103.34,103.37,14611
HRU00,2000-06-21 04:00,21,103.36,103.39,103.33,103.38,16837
HRU00,2000-06-21 04:30,21,103.37,103.38,103.33,103.34,13135
HRU00,2000-06-21 05:00,21,103.34,103.35,103.23,103.26,27120
HRU00,2000-06-21 05:30,21,103.26,103.32,103.26,103.3,12246
HRU00,2000-06-21 06:00,21,103.29,103.32,103.27,103.31,8739
HRU00,2000-06-21 06:30,21,103.31,103.33,103.28,103.32,6637
HRU00,2000-06-21 07:00,21,103.32,103.36,103.31,103.34,11031
HRU00,2000-06-21 07:30,21,103.34,103.36,103.27,103.28,14122
HRU00,2000-06-21 08:00,21,103.28,103.32,103.23,103.27,22673
HRU00,2000-06-21 08:30,21,103.27,103.28,103.21,103.25,18748
HRU00,2000-06-21 09:00,21,103.25,103.27,103.21,103.26,14586
HRU00,2000-06-21 09:30,21,103.25,103.28,103.24,103.26,28026
HRU00,2000-06-21 10:00,21,103.26,103.27,103.21,103.24,7521
HRU00,2000-06-21 10:30,21,103.25,103.28,103.24,103.25,3384
HRU00,2000-06-21 11:00,21,103.25,103.26,103.24,103.25,1473
HRU00,2000-06-21 11:30,21,103.25,103.29,103.23,103.29,2404
HRU00,2000-06-22 01:00,22,103.23,103.23,103.15,103.16,5880
HRU00,2000-06-22 01:30,22,103.16,103.19,103.08,103.1,9783
HRU00,2000-06-22 02:00,22,103.1,103.16,103.09,103.12,7974
HRU00,2000-06-22 02:30,22,103.13,103.16,103.11,103.12,6374
HRU00,2000-06-22 03:00,22,103.13,103.16,103.09,103.1,7431
HRU00,2000-06-22 03:30,22,103.09,103.11,103.07,103.1,13905
HRU00,2000-06-22 04:00,22,103.11,103.14,103.09,103.09,14771
HRU00,2000-06-22 04:30,22,103.09,103.1,103.03,103.07,13005
HRU00,2000-06-22 05:00,22,103.06,103.1,103.04,103.06,6625
HRU00,2000-06-22 05:30,22,103.06,103.06,103.01,103.04,8079
HRU00,2000-06-22 06:00,22,103.04,103.1,103.04,103.09,5323
HRU00,2000-06-22 06:30,22,103.09,103.13,103.07,103.13,6776
HRU00,2000-06-22 07:00,22,103.13,103.15,103.11,103.14,5873
HRU00,2000-06-22 07:30,22,103.13,103.25,103.13,103.24,16974
HRU00,2000-06-22 08:00,22,103.24,103.24,103.16,103.19,15058
HRU00,2000-06-22 08:30,22,103.18,103.22,103.17,103.19,12772
HRU00,2000-06-22 09:00,22,103.2,103.21,103.14,103.14,7203
HRU00,2000-06-22 09:30,22,103.14,103.15,103.11,103.11,9617
HRU00,2000-06-22 10:00,22,103.11,103.14,103.1,103.13,5974
HRU00,2000-06-22 10:30,22,103.11,103.13,103.11,103.12,1180
HRU00,2000-06-22 11:00,22,103.13,103.13,103.1,103.1,2057
HRU00,2000-06-22 11:30,22,103.09,103.09,103.05,103.08,3082
HRU00,2000-06-23 01:00,23,103.06,103.12,103.06,103.08,1819
HRU00,2000-06-23 01:30,23,103.08,103.15,103.02,103.05,8153
HRU00,2000-06-23 02:00,23,103.05,103.07,102.98,102.99,11871
HRU00,2000-06-23 02:30,23,102.99,103.02,102.95,102.98,16295
HRU00,2000-06-23 03:00,23,102.98,103,102.94,102.94,12816
HRU00,2000-06-23 03:30,23,102.94,102.99,102.91,102.96,11789
HRU00,2000-06-23 04:00,23,102.97,102.99,102.95,102.97,8177
HRU00,2000-06-23 04:30,23,102.97,103.05,102.97,103.03,12952
HRU00,2000-06-23 05:00,23,103.03,103.04,103,103.02,7039
HRU00,2000-06-23 05:30,23,103.03,103.06,103.01,103.03,5733
HRU00,2000-06-23 06:00,23,103.02,103.06,103.02,103.06,4043
HRU00,2000-06-23 06:30,23,103.06,103.09,103.05,103.09,5029
HRU00,2000-06-23 07:00,23,103.09,103.11,103.04,103.07,9239
HRU00,2000-06-23 07:30,23,103.07,103.11,103.04,103.05,15707
HRU00,2000-06-23 08:00,23,103.05,103.07,102.96,103,19852
HRU00,2000-06-23 08:30,23,103,103.05,103,103.03,10176
HRU00,2000-06-23 09:00,23,103.03,103.03,102.94,102.95,13374
HRU00,2000-06-23 09:30,23,102.95,102.99,102.95,102.97,10845
HRU00,2000-06-23 10:00,23,102.98,103,102.96,102.97,8440
HRU00,2000-06-23 10:30,23,102.96,102.98,102.96,102.97,1405
HRU00,2000-06-23 11:00,23,102.96,102.96,102.93,102.94,1515
HRU00,2000-06-23 11:30,23,102.95,102.98,102.95,102.97,2590
HRU00,2000-06-26 01:00,26,102.94,102.99,102.84,102.87,6738
HRU00,2000-06-26 01:30,26,102.88,102.93,102.86,102.88,7110
HRU00,2000-06-26 02:00,26,102.88,102.88,102.76,102.81,17107
HRU00,2000-06-26 02:30,26,102.8,102.85,102.79,102.83,7068
HRU00,2000-06-26 03:00,26,102.83,102.85,102.82,102.83,6489
HRU00,2000-06-26 03:30,26,102.83,102.83,102.76,102.77,12468
HRU00,2000-06-26 04:00,26,102.78,102.81,102.76,102.81,7562
HRU00,2000-06-26 04:30,26,102.8,102.84,102.79,102.81,9249
HRU00,2000-06-26 05:00,26,102.81,102.83,102.8,102.83,4249
HRU00,2000-06-26 05:30,26,102.83,102.85,102.82,102.84,3745
HRU00,2000-06-26 06:00,26,102.83,102.86,102.82,102.85,4752
HRU00,2000-06-26 06:30,26,102.85,102.87,102.84,102.86,3540
HRU00,2000-06-26 07:00,26,102.87,102.88,102.86,102.87,4003
HRU00,2000-06-26 07:30,26,102.87,102.92,102.87,102.91,10850
HRU00,2000-06-26 08:00,26,102.92,102.96,102.92,102.94,12715
HRU00,2000-06-26 08:30,26,102.93,102.98,102.91,102.92,13230
HRU00,2000-06-26 09:00,26,102.92,102.98,102.91,102.97,11061
HRU00,2000-06-26 09:30,26,102.98,103.01,102.96,103,9676
HRU00,2000-06-26 10:00,26,103.01,103.01,102.99,102.99,5377
HRU00,2000-06-26 10:30,26,102.98,103.01,102.97,103.01,1964
HRU00,2000-06-26 11:00,26,103.01,103.03,103,103.03,2708
HRU00,2000-06-26 11:30,26,103.02,103.07,103.02,103.07,2167
HRU00,2000-06-27 01:00,27,103.1,103.1,103.04,103.04,4660
HRU00,2000-06-27 01:30,27,103.04,103.06,102.99,103.01,6720
HRU00,2000-06-27 02:00,27,103.01,103.02,102.97,102.97,7454
HRU00,2000-06-27 02:30,27,102.98,103.01,102.96,102.97,12087
HRU00,2000-06-27 03:00,27,102.97,102.99,102.95,102.97,9243
HRU00,2000-06-27 03:30,27,102.97,103,102.96,102.97,5584
HRU00,2000-06-27 04:00,27,102.98,103.06,102.97,103.03,9949
HRU00,2000-06-27 04:30,27,103.03,103.09,103.03,103.08,13174
HRU00,2000-06-27 05:00,27,103.07,103.07,103.03,103.04,5055
HRU00,2000-06-27 05:30,27,103.04,103.05,103.02,103.03,4609
HRU00,2000-06-27 06:00,27,103.03,103.03,102.98,103.01,6121
HRU00,2000-06-27 06:30,27,103.02,103.05,103.01,103.03,3212
HRU00,2000-06-27 07:00,27,103.04,103.07,103.04,103.06,5571
HRU00,2000-06-27 07:30,27,103.05,103.06,103,103.01,9804
HRU00,2000-06-27 08:00,27,103,103.01,102.97,103.01,18430
HRU00,2000-06-27 08:30,27,103,103.01,102.96,102.98,11654
HRU00,2000-06-27 09:00,27,102.98,103.04,102.97,103.02,11813
HRU00,2000-06-27 09:30,27,103.02,103.07,103.01,103.03,9500
HRU00,2000-06-27 10:00,27,103.03,103.05,102.98,103.01,7998
HRU00,2000-06-27 10:30,27,103.01,103.04,103,103.03,3519
HRU00,2000-06-27 11:00,27,103.03,103.04,103.02,103.03,2199
HRU00,2000-06-27 11:30,27,103.02,103.04,103.01,103.04,1378
HRU00,2000-06-28 01:00,28,103.04,103.1,103.04,103.08,3772
HRU00,2000-06-28 01:30,28,103.07,103.07,103.01,103.06,5569
HRU00,2000-06-28 02:00,28,103.07,103.08,103,103,10007
HRU00,2000-06-28 02:30,28,103,103.02,102.97,102.98,11512
HRU00,2000-06-28 03:00,28,102.98,103.01,102.97,102.99,10087
HRU00,2000-06-28 03:30,28,103,103.01,102.98,102.99,7864
HRU00,2000-06-28 04:00,28,102.99,103.01,102.99,103,4998
HRU00,2000-06-28 04:30,28,103,103,102.92,102.95,15593
HRU00,2000-06-28 05:00,28,102.96,102.96,102.9,102.93,9662
HRU00,2000-06-28 05:30,28,102.92,102.94,102.91,102.93,5377
HRU00,2000-06-28 06:00,28,102.94,102.96,102.93,102.96,2595
HRU00,2000-06-28 06:30,28,102.96,102.97,102.94,102.95,2626
HRU00,2000-06-28 07:00,28,102.95,102.98,102.93,102.93,5758
HRU00,2000-06-28 07:30,28,102.93,102.96,102.92,102.94,15633
HRU00,2000-06-28 08:00,28,102.95,102.97,102.92,102.95,17010
HRU00,2000-06-28 08:30,28,102.94,102.98,102.94,102.98,13199
HRU00,2000-06-28 09:00,28,102.97,103.02,102.96,103.01,12489
HRU00,2000-06-28 09:30,28,103.01,103.06,103.01,103.04,17647
HRU00,2000-06-28 10:00,28,103.04,103.05,102.98,102.98,7984
HRU00,2000-06-28 10:30,28,102.98,102.98,102.95,102.98,4737
HRU00,2000-06-28 11:00,28,102.98,102.98,102.94,102.95,2452
HRU00,2000-06-28 11:30,28,102.95,102.96,102.92,102.94,2018
HRU00,2000-06-29 01:00,29,102.98,103.03,102.94,103.03,4599
HRU00,2000-06-29 01:30,29,103.02,103.05,102.92,102.93,9732
HRU00,2000-06-29 02:00,29,102.93,102.95,102.89,102.94,11907
HRU00,2000-06-29 02:30,29,102.95,103.04,102.93,103.03,10581
HRU00,2000-06-29 03:00,29,103.03,103.09,103.02,103.04,20424
HRU00,2000-06-29 03:30,29,103.04,103.07,103.01,103.02,9845
HRU00,2000-06-29 04:00,29,103.02,103.06,103.02,103.03,7515
HRU00,2000-06-29 04:30,29,103.02,103.03,103,103.02,4657
HRU00,2000-06-29 05:00,29,103.03,103.07,103.02,103.06,8966
HRU00,2000-06-29 05:30,29,103.06,103.07,103.03,103.05,4721
HRU00,2000-06-29 06:00,29,103.05,103.08,103.05,103.07,3259
HRU00,2000-06-29 06:30,29,103.07,103.08,103.05,103.06,3390
HRU00,2000-06-29 07:00,29,103.05,103.15,103.05,103.1,15184
HRU00,2000-06-29 07:30,29,103.11,103.2,103.1,103.19,21047
HRU00,2000-06-29 08:00,29,103.19,103.22,103.15,103.17,18622
HRU00,2000-06-29 08:30,29,103.17,103.23,103.17,103.21,18475
HRU00,2000-06-29 09:00,29,103.21,103.32,103.2,103.31,30635
HRU00,2000-06-29 09:30,29,103.31,103.34,103.29,103.32,14827
HRU00,2000-06-29 10:00,29,103.32,103.34,103.27,103.32,13371
HRU00,2000-06-29 10:30,29,103.31,103.37,103.3,103.35,5959
HRU00,2000-06-29 11:00,29,103.34,103.35,103.32,103.32,2100
HRU00,2000-06-29 11:30,29,103.32,103.33,103.3,103.3,2496
HRU00,2000-06-30 01:00,30,103.28,103.36,103.28,103.33,5067
HRU00,2000-06-30 01:30,30,103.32,103.34,103.3,103.32,5056
HRU00,2000-06-30 02:00,30,103.32,103.38,103.32,103.36,9505
HRU00,2000-06-30 02:30,30,103.37,103.37,103.31,103.34,7618
HRU00,2000-06-30 03:00,30,103.34,103.44,103.34,103.41,15504
HRU00,2000-06-30 03:30,30,103.41,103.47,103.37,103.41,16861
HRU00,2000-06-30 04:00,30,103.41,103.44,103.39,103.4,12815
HRU00,2000-06-30 04:30,30,103.4,103.4,103.34,103.38,7035
HRU00,2000-06-30 05:00,30,103.37,103.39,103.35,103.38,6589
HRU00,2000-06-30 05:30,30,103.38,103.4,103.37,103.37,5135
HRU00,2000-06-30 06:00,30,103.37,103.38,103.34,103.36,5641
HRU00,2000-06-30 06:30,30,103.36,103.36,103.33,103.35,2809
HRU00,2000-06-30 07:00,30,103.35,103.36,103.34,103.35,4950
HRU00,2000-06-30 07:30,30,103.36,103.38,103.32,103.37,9255
HRU00,2000-06-30 08:00,30,103.37,103.4,103.37,103.39,5739
HRU00,2000-06-30 08:30,30,103.39,103.4,103.35,103.36,7462
HRU00,2000-06-30 09:00,30,103.36,103.39,103.34,103.37,9228
HRU00,2000-06-30 09:30,30,103.37,103.39,103.36,103.37,6006
HRU00,2000-06-30 10:00,30,103.37,103.38,103.25,103.27,8849
HRU00,2000-06-30 10:30,30,103.26,103.29,103.26,103.26,2612
HRU00,2000-06-30 11:00,30,103.26,103.26,103.18,103.2,4892
HRU00,2000-06-30 11:30,30,103.21,103.24,103.18,103.24,2828
HRU00,2000-07-03 01:00,3,103.12,103.24,103.12,103.19,4248
HRU00,2000-07-03 01:30,3,103.19,103.21,103.17,103.2,2313
HRU00,2000-07-03 02:00,3,103.2,103.2,103.09,103.13,9656
HRU00,2000-07-03 02:30,3,103.13,103.14,103.07,103.09,7688
HRU00,2000-07-03 03:00,3,103.09,103.13,103.06,103.07,7137
HRU00,2000-07-03 03:30,3,103.07,103.08,103.03,103.07,12520
HRU00,2000-07-03 04:00,3,103.08,103.08,103.03,103.04,8807
HRU00,2000-07-03 04:30,3,103.04,103.05,103,103.01,13222
HRU00,2000-07-03 05:00,3,103.02,103.05,103.01,103.03,4743
HRU00,2000-07-03 05:30,3,103.03,103.04,102.98,102.98,5069
HRU00,2000-07-03 06:00,3,102.99,103.03,102.98,103.02,2713
HRU00,2000-07-03 06:30,3,103.02,103.04,103.01,103.04,2378
HRU00,2000-07-03 07:00,3,103.03,103.07,103.03,103.05,3731
HRU00,2000-07-03 07:30,3,103.04,103.07,103.04,103.07,3789
HRU00,2000-07-03 08:00,3,103.06,103.07,103.04,103.05,5844
HRU00,2000-07-03 08:30,3,103.06,103.07,103.04,103.07,4557
HRU00,2000-07-03 09:00,3,103.06,103.18,103.06,103.15,19388
HRU00,2000-07-03 09:30,3,103.15,103.16,103.13,103.13,8029
HRU00,2000-07-04 01:00,4,103.04,103.05,103.01,103.05,3176
HRU00,2000-07-04 01:30,4,103.04,103.06,103,103.03,4663
HRU00,2000-07-04 02:00,4,103.02,103.08,103.02,103.07,7060
HRU00,2000-07-04 02:30,4,103.06,103.09,103.05,103.09,8029
HRU00,2000-07-04 03:00,4,103.09,103.1,103.07,103.07,6790
HRU00,2000-07-04 03:30,4,103.07,103.08,103.05,103.06,5097
HRU00,2000-07-04 04:00,4,103.06,103.08,103.04,103.05,10374
HRU00,2000-07-04 04:30,4,103.05,103.08,103.05,103.06,6566
HRU00,2000-07-04 05:00,4,103.06,103.07,103.03,103.04,6349
HRU00,2000-07-04 05:30,4,103.04,103.06,103.03,103.05,4902
HRU00,2000-07-04 06:00,4,103.05,103.05,103.02,103.03,3070
HRU00,2000-07-04 06:30,4,103.03,103.05,103.03,103.04,1232
HRU00,2000-07-04 07:00,4,103.04,103.05,103.03,103.04,1467
HRU00,2000-07-04 07:30,4,103.05,103.06,103.04,103.04,2963
HRU00,2000-07-04 08:00,4,103.05,103.06,103.04,103.05,3106
HRU00,2000-07-04 08:30,4,103.05,103.07,103.04,103.06,2933
HRU00,2000-07-04 09:00,4,103.05,103.08,103.05,103.07,2040
HRU00,2000-07-04 09:30,4,103.07,103.07,103.03,103.04,4233
HRU00,2000-07-04 10:00,4,103.04,103.05,103.02,103.02,5296
HRU00,2000-07-04 10:30,4,103.01,103.04,103.01,103.03,2256
HRU00,2000-07-04 11:00,4,103.03,103.05,103.03,103.05,589
HRU00,2000-07-04 11:30,4,103.04,103.04,103.01,103.01,367
HRU00,2000-07-05 01:00,5,103.03,103.04,102.96,102.99,5663
HRU00,2000-07-05 01:30,5,103,103.01,102.98,103,3353
HRU00,2000-07-05 02:00,5,103,103.01,102.96,102.99,7147
HRU00,2000-07-05 02:30,5,102.99,103.02,102.99,103.02,9856
HRU00,2000-07-05 03:00,5,103.02,103.06,103.02,103.02,17658
HRU00,2000-07-05 03:30,5,103.01,103.02,102.97,102.99,11196
HRU00,2000-07-05 04:00,5,103,103.06,102.91,103,23227
HRU00,2000-07-05 04:30,5,103,103.06,102.97,103.02,17169
HRU00,2000-07-05 05:00,5,103.02,103.13,103.02,103.1,17498
HRU00,2000-07-05 05:30,5,103.1,103.15,103.1,103.12,11165
HRU00,2000-07-05 06:00,5,103.12,103.19,103.11,103.19,12026
HRU00,2000-07-05 06:30,5,103.19,103.21,103.16,103.2,12986
HRU00,2000-07-05 07:00,5,103.2,103.22,103.14,103.14,10568
HRU00,2000-07-05 07:30,5,103.14,103.17,103.13,103.16,9849
HRU00,2000-07-05 08:00,5,103.16,103.19,103.12,103.17,17623
HRU00,2000-07-05 08:30,5,103.16,103.22,103.16,103.18,25242
HRU00,2000-07-05 09:00,5,103.18,103.25,103.17,103.25,20696
HRU00,2000-07-05 09:30,5,103.25,103.27,103.23,103.25,14953
HRU00,2000-07-05 10:00,5,103.24,103.27,103.23,103.23,8791
HRU00,2000-07-05 10:30,5,103.24,103.24,103.19,103.21,3844
HRU00,2000-07-05 11:00,5,103.2,103.21,103.18,103.2,2476
HRU00,2000-07-05 11:30,5,103.2,103.25,103.2,103.24,3107
HRU00,2000-07-06 01:00,6,103.18,103.2,103.16,103.19,3178
HRU00,2000-07-06 01:30,6,103.18,103.22,103.16,103.2,7101
HRU00,2000-07-06 02:00,6,103.2,103.2,103.16,103.2,7591
HRU00,2000-07-06 02:30,6,103.2,103.25,103.2,103.25,14406
HRU00,2000-07-06 03:00,6,103.26,103.28,103.24,103.25,11293
HRU00,2000-07-06 03:30,6,103.26,103.28,103.24,103.27,11209
HRU00,2000-07-06 04:00,6,103.27,103.33,103.27,103.28,22953
HRU00,2000-07-06 04:30,6,103.28,103.3,103.25,103.25,16355
HRU00,2000-07-06 05:00,6,103.25,103.25,103.22,103.23,12053
HRU00,2000-07-06 05:30,6,103.24,103.25,103.21,103.21,4960
HRU00,2000-07-06 06:00,6,103.22,103.23,103.2,103.22,2581
HRU00,2000-07-06 06:30,6,103.22,103.22,103.18,103.19,11290
HRU00,2000-07-06 07:00,6,103.19,103.2,103.13,103.15,10905
HRU00,2000-07-06 07:30,6,103.15,103.15,103,103.06,34744
HRU00,2000-07-06 08:00,6,103.06,103.08,102.97,102.98,25758
HRU00,2000-07-06 08:30,6,102.98,103,102.94,102.96,26467
HRU00,2000-07-06 09:00,6,102.97,102.98,102.77,102.88,38064
HRU00,2000-07-06 09:30,6,102.89,102.92,102.87,102.9,23280
HRU00,2000-07-06 10:00,6,102.9,102.93,102.85,102.93,12986
HRU00,2000-07-06 10:30,6,102.92,102.92,102.85,102.86,4250
HRU00,2000-07-06 11:00,6,102.85,102.87,102.83,102.86,3633
HRU00,2000-07-06 11:30,6,102.86,102.88,102.85,102.88,1775
HRU00,2000-07-07 01:00,7,102.84,102.85,102.73,102.83,10363
HRU00,2000-07-07 01:30,7,102.82,102.88,102.81,102.87,5823
HRU00,2000-07-07 02:00,7,102.86,102.92,102.85,102.91,11174
HRU00,2000-07-07 02:30,7,102.92,102.93,102.88,102.9,10609
HRU00,2000-07-07 03:00,7,102.89,102.9,102.85,102.89,12587
HRU00,2000-07-07 03:30,7,102.9,102.93,102.9,102.91,8775
HRU00,2000-07-07 04:00,7,102.91,102.93,102.89,102.91,6119
HRU00,2000-07-07 04:30,7,102.91,102.92,102.89,102.9,7085
HRU00,2000-07-07 05:00,7,102.9,102.93,102.87,102.9,9842
HRU00,2000-07-07 05:30,7,102.9,102.96,102.9,102.93,10009
HRU00,2000-07-07 06:00,7,102.93,102.96,102.93,102.95,2998
HRU00,2000-07-07 06:30,7,102.96,102.97,102.93,102.93,4217
HRU00,2000-07-07 07:00,7,102.93,103.05,102.89,103.05,14489
HRU00,2000-07-07 07:30,7,103.05,103.07,102.95,102.97,39424
HRU00,2000-07-07 08:00,7,102.97,103.05,102.96,103.01,19796
HRU00,2000-07-07 08:30,7,103.02,103.02,102.99,103.02,11326
HRU00,2000-07-07 09:00,7,103.01,103.07,103,103.03,15090
HRU00,2000-07-07 09:30,7,103.04,103.07,103.02,103.04,7377
HRU00,2000-07-07 10:00,7,103.05,103.06,102.98,102.99,6730
HRU00,2000-07-07 10:30,7,102.99,103,102.96,102.97,1249
HRU00,2000-07-07 11:00,7,102.98,102.98,102.95,102.98,601
HRU00,2000-07-07 11:30,7,102.99,103,102.97,102.99,1058
HRU00,2000-07-10 01:00,10,102.93,103.01,102.93,102.99,2160
HRU00,2000-07-10 01:30,10,102.99,103.01,102.97,103,1242
HRU00,2000-07-10 02:00,10,103.01,103.03,102.99,102.99,5739
HRU00,2000-07-10 02:30,10,102.98,102.99,102.94,102.97,5785
HRU00,2000-07-10 03:00,10,102.96,102.98,102.93,102.95,5262
HRU00,2000-07-10 03:30,10,102.95,102.96,102.93,102.94,5790
HRU00,2000-07-10 04:00,10,102.95,102.98,102.94,102.95,4416
HRU00,2000-07-10 04:30,10,102.95,102.96,102.92,102.93,5026
HRU00,2000-07-10 05:00,10,102.93,102.96,102.93,102.95,3375
HRU00,2000-07-10 05:30,10,102.95,102.96,102.93,102.94,3280
HRU00,2000-07-10 06:00,10,102.93,102.96,102.93,102.93,2182
HRU00,2000-07-10 06:30,10,102.94,102.97,102.93,102.95,6085
HRU00,2000-07-10 07:00,10,102.96,102.96,102.9,102.92,4382
HRU00,2000-07-10 07:30,10,102.92,102.93,102.91,102.91,7497
HRU00,2000-07-10 08:00,10,102.9,102.91,102.85,102.86,10577
HRU00,2000-07-10 08:30,10,102.86,102.9,102.85,102.89,6939
HRU00,2000-07-10 09:00,10,102.89,102.91,102.88,102.91,6487
HRU00,2000-07-10 09:30,10,102.91,102.93,102.91,102.92,4613
HRU00,2000-07-10 10:00,10,102.91,102.93,102.89,102.9,4170
HRU00,2000-07-10 10:30,10,102.89,102.89,102.88,102.89,1641
HRU00,2000-07-10 11:00,10,102.89,102.91,102.86,102.9,886
HRU00,2000-07-10 11:30,10,102.9,102.91,102.89,102.89,444
HRU00,2000-07-11 01:00,11,102.92,102.96,102.92,102.95,4338
HRU00,2000-07-11 01:30,11,102.94,102.96,102.93,102.95,2873
HRU00,2000-07-11 02:00,11,102.95,102.95,102.89,102.91,5855
HRU00,2000-07-11 02:30,11,102.92,102.94,102.91,102.93,6025
HRU00,2000-07-11 03:00,11,102.93,102.95,102.92,102.93,5170
HRU00,2000-07-11 03:30,11,102.93,102.95,102.93,102.95,4890
HRU00,2000-07-11 04:00,11,102.94,102.97,102.94,102.95,12239
HRU00,2000-07-11 04:30,11,102.95,102.97,102.94,102.95,8861
HRU00,2000-07-11 05:00,11,102.94,102.94,102.88,102.89,9074
HRU00,2000-07-11 05:30,11,102.89,102.91,102.88,102.9,6713
HRU00,2000-07-11 06:00,11,102.9,102.91,102.88,102.89,2180
HRU00,2000-07-11 06:30,11,102.88,102.89,102.86,102.87,7215
HRU00,2000-07-11 07:00,11,102.88,102.88,102.85,102.87,5908
HRU00,2000-07-11 07:30,11,102.88,102.91,102.87,102.9,9705
HRU00,2000-07-11 08:00,11,102.9,102.94,102.9,102.94,13683
HRU00,2000-07-11 08:30,11,102.95,103.03,102.95,103.03,32604
HRU00,2000-07-11 09:00,11,103.03,103.06,103.01,103.03,23953
HRU00,2000-07-11 09:30,11,103.03,103.03,102.97,103,15623
HRU00,2000-07-11 10:00,11,103,103.01,102.96,102.98,7883
HRU00,2000-07-11 10:30,11,102.97,103.01,102.96,102.99,4627
HRU00,2000-07-11 11:00,11,102.99,103.01,102.98,103,2246
HRU00,2000-07-11 11:30,11,103.01,103.02,102.99,103,1818
HRU00,2000-07-12 01:00,12,102.98,102.99,102.95,102.96,1590
HRU00,2000-07-12 01:30,12,102.96,103.01,102.94,102.95,3412
HRU00,2000-07-12 02:00,12,102.96,103.01,102.95,103,7259
HRU00,2000-07-12 02:30,12,103.01,103.03,103,103.02,6738
HRU00,2000-07-12 03:00,12,103.03,103.06,103.01,103.03,7544
HRU00,2000-07-12 03:30,12,103.03,103.05,103.01,103.02,9493
HRU00,2000-07-12 04:00,12,103.02,103.04,103,103.02,5661
HRU00,2000-07-12 04:30,12,103.03,103.04,103.02,103.03,5239
HRU00,2000-07-12 05:00,12,103.03,103.03,102.99,103.01,5932
HRU00,2000-07-12 05:30,12,103.01,103.01,102.97,102.97,7742
HRU00,2000-07-12 06:00,12,102.97,102.98,102.91,102.93,9377
HRU00,2000-07-12 06:30,12,102.94,102.94,102.91,102.92,5403
HRU00,2000-07-12 07:00,12,102.93,102.93,102.83,102.85,19137
HRU00,2000-07-12 07:30,12,102.85,102.91,102.84,102.89,16011
HRU00,2000-07-12 08:00,12,102.9,102.91,102.88,102.89,12253
HRU00,2000-07-12 08:30,12,102.88,102.88,102.81,102.83,20539
HRU00,2000-07-12 09:00,12,102.84,102.87,102.84,102.87,11771
HRU00,2000-07-12 09:30,12,102.87,102.89,102.85,102.85,9438
HRU00,2000-07-12 10:00,12,102.85,102.86,102.78,102.79,13421
HRU00,2000-07-12 10:30,12,102.8,102.81,102.73,102.77,9518
HRU00,2000-07-12 11:00,12,102.76,102.82,102.76,102.82,2553
HRU00,2000-07-12 11:30,12,102.81,102.82,102.78,102.81,1600
HRU00,2000-07-13 01:00,13,102.83,102.85,102.78,102.8,3672
HRU00,2000-07-13 01:30,13,102.8,102.83,102.77,102.82,3287
HRU00,2000-07-13 02:00,13,102.83,102.84,102.82,102.82,3041
HRU00,2000-07-13 02:30,13,102.83,102.85,102.81,102.82,7004
HRU00,2000-07-13 03:00,13,102.82,102.84,102.78,102.78,8824
HRU00,2000-07-13 03:30,13,102.78,102.79,102.68,102.69,33360
HRU00,2000-07-13 04:00,13,102.7,102.76,102.69,102.75,19463
HRU00,2000-07-13 04:30,13,102.75,102.77,102.74,102.74,7824
HRU00,2000-07-13 05:00,13,102.74,102.74,102.68,102.72,11839
HRU00,2000-07-13 05:30,13,102.72,102.74,102.71,102.71,5600
HRU00,2000-07-13 06:00,13,102.71,102.74,102.69,102.69,4621
HRU00,2000-07-13 06:30,13,102.7,102.74,102.7,102.73,6189
HRU00,2000-07-13 07:00,13,102.73,102.77,102.73,102.77,7117
HRU00,2000-07-13 07:30,13,102.76,102.82,102.76,102.8,15625
HRU00,2000-07-13 08:00,13,102.8,102.8,102.77,102.79,7070
HRU00,2000-07-13 08:30,13,102.78,102.83,102.77,102.82,12867
HRU00,2000-07-13 09:00,13,102.82,102.86,102.78,102.81,16704
HRU00,2000-07-13 09:30,13,102.8,102.88,102.79,102.88,17723
HRU00,2000-07-13 10:00,13,102.88,102.9,102.86,102.89,13984
HRU00,2000-07-13 10:30,13,102.88,102.91,102.88,102.88,5788
HRU00,2000-07-13 11:00,13,102.87,102.89,102.85,102.88,2353
HRU00,2000-07-13 11:30,13,102.88,102.9,102.87,102.87,3179
HRU00,2000-07-14 01:00,14,102.89,102.94,102.89,102.92,2860
HRU00,2000-07-14 01:30,14,102.92,102.92,102.84,102.85,5115
HRU00,2000-07-14 02:00,14,102.85,102.85,102.8,102.83,10073
HRU00,2000-07-14 02:30,14,102.83,102.93,102.82,102.88,15518
HRU00,2000-07-14 03:00,14,102.88,102.9,102.84,102.88,13488
HRU00,2000-07-14 03:30,14,102.89,102.9,102.84,102.85,9736
HRU00,2000-07-14 04:00,14,102.85,102.86,102.83,102.85,7128
HRU00,2000-07-14 04:30,14,102.85,102.88,102.84,102.87,6589
HRU00,2000-07-14 05:00,14,102.88,102.89,102.86,102.87,4272
HRU00,2000-07-14 05:30,14,102.88,102.88,102.81,102.83,6877
HRU00,2000-07-14 06:00,14,102.84,102.85,102.82,102.84,4226
HRU00,2000-07-14 06:30,14,102.84,102.9,102.84,102.87,3702
HRU00,2000-07-14 07:00,14,102.87,102.97,102.87,102.93,8011
HRU00,2000-07-14 07:30,14,102.92,102.92,102.75,102.78,30544
HRU00,2000-07-14 08:00,14,102.78,102.79,102.67,102.68,24119
HRU00,2000-07-14 08:30,14,102.68,102.72,102.66,102.67,25569
HRU00,2000-07-14 09:00,14,102.68,102.7,102.61,102.65,20095
HRU00,2000-07-14 09:30,14,102.65,102.69,102.64,102.69,11102
HRU00,2000-07-14 10:00,14,102.69,102.7,102.6,102.61,8739
HRU00,2000-07-14 10:30,14,102.61,102.61,102.57,102.58,3584
HRU00,2000-07-14 11:00,14,102.59,102.61,102.59,102.6,2438
HRU00,2000-07-14 11:30,14,102.6,102.61,102.55,102.55,3151
HRU00,2000-07-17 01:00,17,102.57,102.61,102.54,102.59,2618
HRU00,2000-07-17 01:30,17,102.6,102.6,102.56,102.59,2484
HRU00,2000-07-17 02:00,17,102.6,102.62,102.59,102.61,3216
HRU00,2000-07-17 02:30,17,102.6,102.63,102.56,102.58,9767
HRU00,2000-07-17 03:00,17,102.58,102.67,102.57,102.67,10704
HRU00,2000-07-17 03:30,17,102.66,102.69,102.64,102.66,7220
HRU00,2000-07-17 04:00,17,102.67,102.67,102.64,102.64,5053
HRU00,2000-07-17 04:30,17,102.65,102.67,102.63,102.63,4125
HRU00,2000-07-17 05:00,17,102.63,102.64,102.6,102.62,6306
HRU00,2000-07-17 05:30,17,102.63,102.65,102.62,102.64,2530
HRU00,2000-07-17 06:00,17,102.64,102.66,102.63,102.64,1962
HRU00,2000-07-17 06:30,17,102.64,102.64,102.61,102.64,2694
HRU00,2000-07-17 07:00,17,102.63,102.63,102.59,102.6,5325
HRU00,2000-07-17 07:30,17,102.6,102.64,102.57,102.63,8218
HRU00,2000-07-17 08:00,17,102.64,102.65,102.61,102.63,9020
HRU00,2000-07-17 08:30,17,102.62,102.62,102.55,102.56,13917
HRU00,2000-07-17 09:00,17,102.56,102.58,102.52,102.56,14907
HRU00,2000-07-17 09:30,17,102.56,102.58,102.54,102.55,7892
HRU00,2000-07-17 10:00,17,102.55,102.56,102.53,102.55,5951
HRU00,2000-07-17 10:30,17,102.55,102.57,102.54,102.54,2934
HRU00,2000-07-17 11:00,17,102.55,102.56,102.52,102.55,2741
HRU00,2000-07-17 11:30,17,102.56,102.58,102.55,102.58,1568
HRU00,2000-07-18 01:00,18,102.56,102.58,102.55,102.58,1652
HRU00,2000-07-18 01:30,18,102.58,102.65,102.57,102.64,6775
HRU00,2000-07-18 02:00,18,102.63,102.67,102.62,102.62,13187
HRU00,2000-07-18 02:30,18,102.62,102.63,102.59,102.6,6667
HRU00,2000-07-18 03:00,18,102.61,102.65,102.6,102.63,6014
HRU00,2000-07-18 03:30,18,102.63,102.65,102.63,102.63,4426
HRU00,2000-07-18 04:00,18,102.63,102.65,102.62,102.65,6586
HRU00,2000-07-18 04:30,18,102.64,102.64,102.6,102.6,10607
HRU00,2000-07-18 05:00,18,102.6,102.6,102.48,102.52,26403
HRU00,2000-07-18 05:30,18,102.52,102.54,102.5,102.53,10640
HRU00,2000-07-18 06:00,18,102.54,102.55,102.52,102.53,8237
HRU00,2000-07-18 06:30,18,102.52,102.54,102.51,102.51,5542
HRU00,2000-07-18 07:00,18,102.52,102.56,102.49,102.56,7141
HRU00,2000-07-18 07:30,18,102.56,102.57,102.46,102.54,27917
HRU00,2000-07-18 08:00,18,102.54,102.61,102.52,102.58,24622
HRU00,2000-07-18 08:30,18,102.58,102.58,102.53,102.56,17215
HRU00,2000-07-18 09:00,18,102.56,102.57,102.49,102.49,16065
HRU00,2000-07-18 09:30,18,102.49,102.52,102.42,102.47,16954
HRU00,2000-07-18 10:00,18,102.48,102.54,102.47,102.54,11304
HRU00,2000-07-18 10:30,18,102.54,102.55,102.52,102.54,5116
HRU00,2000-07-18 11:00,18,102.54,102.54,102.49,102.52,1912
HRU00,2000-07-18 11:30,18,102.53,102.55,102.51,102.55,1592
HRU00,2000-07-19 01:00,19,102.46,102.46,102.31,102.34,16580
HRU00,2000-07-19 01:30,19,102.35,102.38,102.34,102.36,6372
HRU00,2000-07-19 02:00,19,102.36,102.4,102.35,102.4,6102
HRU00,2000-07-19 02:30,19,102.39,102.44,102.34,102.44,13563
HRU00,2000-07-19 03:00,19,102.44,102.44,102.32,102.38,24833
HRU00,2000-07-19 03:30,19,102.38,102.44,102.36,102.41,19304
HRU00,2000-07-19 04:00,19,102.41,102.44,102.39,102.4,14211
HRU00,2000-07-19 04:30,19,102.4,102.43,102.39,102.43,7832
HRU00,2000-07-19 05:00,19,102.42,102.48,102.39,102.46,15680
HRU00,2000-07-19 05:30,19,102.45,102.46,102.41,102.43,8421
HRU00,2000-07-19 06:00,19,102.43,102.44,102.41,102.42,5486
HRU00,2000-07-19 06:30,19,102.42,102.42,102.39,102.41,3306
HRU00,2000-07-19 07:00,19,102.41,102.42,102.39,102.42,6840
HRU00,2000-07-19 07:30,19,102.41,102.5,102.4,102.47,22600
HRU00,2000-07-19 08:00,19,102.47,102.55,102.47,102.53,24774
HRU00,2000-07-19 08:30,19,102.53,102.55,102.51,102.52,12671
HRU00,2000-07-19 09:00,19,102.53,102.61,102.51,102.58,19733
HRU00,2000-07-19 09:30,19,102.57,102.64,102.57,102.58,23473
HRU00,2000-07-19 10:00,19,102.58,102.67,102.58,102.63,19988
HRU00,2000-07-19 10:30,19,102.63,102.66,102.61,102.62,10493
HRU00,2000-07-19 11:00,19,102.62,102.62,102.58,102.6,2970
HRU00,2000-07-19 11:30,19,102.6,102.61,102.57,102.58,5137
HRU00,2000-07-20 01:00,20,102.57,102.61,102.55,102.55,4213
HRU00,2000-07-20 01:30,20,102.55,102.57,102.5,102.5,11196
HRU00,2000-07-20 02:00,20,102.5,102.54,102.49,102.52,11066
HRU00,2000-07-20 02:30,20,102.52,102.53,102.47,102.49,10620
HRU00,2000-07-20 03:00,20,102.49,102.53,102.48,102.51,7762
HRU00,2000-07-20 03:30,20,102.5,102.52,102.48,102.51,8836
HRU00,2000-07-20 04:00,20,102.51,102.53,102.48,102.5,10709
HRU00,2000-07-20 04:30,20,102.5,102.51,102.45,102.45,10885
HRU00,2000-07-20 05:00,20,102.46,102.48,102.44,102.47,10211
HRU00,2000-07-20 05:30,20,102.47,102.48,102.45,102.46,4262
HRU00,2000-07-20 06:00,20,102.47,102.47,102.44,102.45,3592
HRU00,2000-07-20 06:30,20,102.45,102.49,102.43,102.49,10933
HRU00,2000-07-20 07:00,20,102.48,102.51,102.47,102.5,11178
HRU00,2000-07-20 07:30,20,102.51,102.57,102.51,102.56,22148
HRU00,2000-07-20 08:00,20,102.55,102.57,102.53,102.57,14218
HRU00,2000-07-20 08:30,20,102.56,102.65,102.55,102.59,21909
HRU00,2000-07-20 09:00,20,102.6,102.71,102.6,102.69,39780
HRU00,2000-07-20 09:30,20,102.69,102.73,102.65,102.7,26044
HRU00,2000-07-20 10:00,20,102.7,102.78,102.7,102.76,27227
HRU00,2000-07-20 10:30,20,102.75,102.82,102.75,102.8,9642
HRU00,2000-07-20 11:00,20,102.8,102.85,102.8,102.84,5912
HRU00,2000-07-20 11:30,20,102.83,102.85,102.8,102.84,5352
HRU00,2000-07-21 01:00,21,102.88,102.88,102.82,102.83,5356
HRU00,2000-07-21 01:30,21,102.83,102.87,102.81,102.85,7236
HRU00,2000-07-21 02:00,21,102.85,102.91,102.85,102.89,10402
HRU00,2000-07-21 02:30,21,102.89,102.89,102.83,102.84,8462
HRU00,2000-07-21 03:00,21,102.84,102.85,102.8,102.81,9535
HRU00,2000-07-21 03:30,21,102.81,102.83,102.76,102.76,17872
HRU00,2000-07-21 04:00,21,102.76,102.81,102.75,102.79,11816
HRU00,2000-07-21 04:30,21,102.8,102.81,102.76,102.77,7129
HRU00,2000-07-21 05:00,21,102.78,102.79,102.77,102.79,3838
HRU00,2000-07-21 05:30,21,102.79,102.8,102.77,102.78,3490
HRU00,2000-07-21 06:00,21,102.77,102.78,102.74,102.77,4829
HRU00,2000-07-21 06:30,21,102.77,102.81,102.77,102.78,3204
HRU00,2000-07-21 07:00,21,102.79,102.84,102.79,102.81,5501
HRU00,2000-07-21 07:30,21,102.81,102.82,102.77,102.79,6676
HRU00,2000-07-21 08:00,21,102.8,102.84,102.78,102.83,6450
HRU00,2000-07-21 08:30,21,102.82,102.85,102.8,102.84,8195
HRU00,2000-07-21 09:00,21,102.85,102.87,102.84,102.84,9138
HRU00,2000-07-21 09:30,21,102.83,102.83,102.74,102.75,9457
HRU00,2000-07-21 10:00,21,102.76,102.79,102.74,102.77,10038
HRU00,2000-07-21 10:30,21,102.76,102.78,102.73,102.78,3704
HRU00,2000-07-21 11:00,21,102.78,102.79,102.74,102.75,2646
HRU00,2000-07-21 11:30,21,102.75,102.76,102.72,102.74,1454
HRU00,2000-07-24 01:00,24,102.8,102.82,102.77,102.78,3590
HRU00,2000-07-24 01:30,24,102.79,102.83,102.78,102.83,3300
HRU00,2000-07-24 02:00,24,102.82,102.82,102.78,102.79,3417
HRU00,2000-07-24 02:30,24,102.78,102.79,102.76,102.76,4422
HRU00,2000-07-24 03:00,24,102.77,102.78,102.75,102.77,5449
HRU00,2000-07-24 03:30,24,102.77,102.79,102.76,102.76,4932
HRU00,2000-07-24 04:00,24,102.76,102.77,102.72,102.73,7885
HRU00,2000-07-24 04:30,24,102.74,102.75,102.73,102.75,4980
HRU00,2000-07-24 05:00,24,102.74,102.76,102.73,102.74,3870
HRU00,2000-07-24 05:30,24,102.74,102.75,102.73,102.74,5781
HRU00,2000-07-24 06:00,24,102.74,102.75,102.73,102.75,1397
HRU00,2000-07-24 06:30,24,102.75,102.79,102.73,102.73,4550
HRU00,2000-07-24 07:00,24,102.74,102.75,102.73,102.74,1416
HRU00,2000-07-24 07:30,24,102.74,102.76,102.74,102.75,4988
HRU00,2000-07-24 08:00,24,102.76,102.76,102.74,102.76,5357
HRU00,2000-07-24 08:30,24,102.76,102.76,102.73,102.76,4739
HRU00,2000-07-24 09:00,24,102.77,102.77,102.75,102.75,3967
HRU00,2000-07-24 09:30,24,102.74,102.75,102.73,102.75,2708
HRU00,2000-07-24 10:00,24,102.74,102.75,102.73,102.74,4720
HRU00,2000-07-24 10:30,24,102.74,102.74,102.67,102.73,4333
HRU00,2000-07-24 11:00,24,102.74,102.75,102.71,102.75,2028
HRU00,2000-07-24 11:30,24,102.75,102.78,102.73,102.78,2497
HRU00,2000-07-25 01:00,25,102.76,102.8,102.73,102.8,4562
HRU00,2000-07-25 01:30,25,102.79,102.99,102.79,102.94,21081
HRU00,2000-07-25 02:00,25,102.94,102.95,102.89,102.92,16875
HRU00,2000-07-25 02:30,25,102.93,102.96,102.89,102.89,11020
HRU00,2000-07-25 03:00,25,102.89,102.93,102.89,102.92,7207
HRU00,2000-07-25 03:30,25,102.93,102.98,102.91,102.96,15637
HRU00,2000-07-25 04:00,25,102.97,102.98,102.93,102.95,14668
HRU00,2000-07-25 04:30,25,102.95,103.01,102.95,102.97,18527
HRU00,2000-07-25 05:00,25,102.97,103,102.96,102.98,5242
HRU00,2000-07-25 05:30,25,102.98,102.99,102.96,102.98,5334
HRU00,2000-07-25 06:00,25,102.97,103,102.96,102.99,3998
HRU00,2000-07-25 06:30,25,102.98,103.03,102.96,102.96,13714
HRU00,2000-07-25 07:00,25,102.97,102.97,102.95,102.95,4064
HRU00,2000-07-25 07:30,25,102.96,102.97,102.95,102.95,5411
HRU00,2000-07-25 08:00,25,102.96,103,102.95,102.96,9279
HRU00,2000-07-25 08:30,25,102.96,102.97,102.92,102.93,8617
HRU00,2000-07-25 09:00,25,102.94,102.98,102.91,102.95,10136
HRU00,2000-07-25 09:30,25,102.94,102.96,102.91,102.93,10015
HRU00,2000-07-25 10:00,25,102.94,102.94,102.88,102.89,9501
HRU00,2000-07-25 10:30,25,102.9,102.95,102.89,102.93,6847
HRU00,2000-07-25 11:00,25,102.93,102.95,102.92,102.94,1305
HRU00,2000-07-25 11:30,25,102.93,102.95,102.91,102.92,3459
HRU00,2000-07-26 01:00,26,102.93,102.96,102.93,102.95,3516
HRU00,2000-07-26 01:30,26,102.94,103.07,102.94,103.06,19947
HRU00,2000-07-26 02:00,26,103.05,103.07,103.04,103.05,8060
HRU00,2000-07-26 02:30,26,103.05,103.06,103.03,103.04,4034
HRU00,2000-07-26 03:00,26,103.03,103.04,103.01,103.03,7286
HRU00,2000-07-26 03:30,26,103.03,103.04,102.99,103.01,7643
HRU00,2000-07-26 04:00,26,103.01,103.04,103,103.01,8546
HRU00,2000-07-26 04:30,26,103,103.01,102.98,103,6679
HRU00,2000-07-26 05:00,26,103.01,103.01,102.98,102.98,3440
HRU00,2000-07-26 05:30,26,102.99,103.01,102.98,103.01,3978
HRU00,2000-07-26 06:00,26,103.02,103.02,103,103.01,3877
HRU00,2000-07-26 06:30,26,103,103.02,103,103.01,1328
HRU00,2000-07-26 07:00,26,103.02,103.02,103,103.01,2200
HRU00,2000-07-26 07:30,26,103.02,103.1,103,103.08,11374
HRU00,2000-07-26 08:00,26,103.07,103.12,103.07,103.08,22935
HRU00,2000-07-26 08:30,26,103.07,103.11,103.07,103.1,10060
HRU00,2000-07-26 09:00,26,103.1,103.14,103.08,103.13,16866
HRU00,2000-07-26 09:30,26,103.12,103.13,103.09,103.1,11695
HRU00,2000-07-26 10:00,26,103.1,103.12,103.08,103.08,7258
HRU00,2000-07-26 10:30,26,103.08,103.08,103.04,103.06,4264
HRU00,2000-07-26 11:00,26,103.07,103.07,103.04,103.06,3790
HRU00,2000-07-26 11:30,26,103.06,103.07,103.03,103.05,5184
HRU00,2000-07-27 01:00,27,103.06,103.11,103.05,103.1,3400
HRU00,2000-07-27 01:30,27,103.09,103.09,103.01,103.03,7460
HRU00,2000-07-27 02:00,27,103.04,103.06,103.02,103.04,6250
HRU00,2000-07-27 02:30,27,103.03,103.03,102.98,102.99,9633
HRU00,2000-07-27 03:00,27,102.99,103.01,102.97,103,4815
HRU00,2000-07-27 03:30,27,103.01,103.02,102.98,102.99,8159
HRU00,2000-07-27 04:00,27,102.98,103.01,102.97,102.99,6713
HRU00,2000-07-27 04:30,27,102.99,103.01,102.98,102.99,9480
HRU00,2000-07-27 05:00,27,103,103.01,102.98,103,5605
HRU00,2000-07-27 05:30,27,103,103.01,102.99,102.99,6226
HRU00,2000-07-27 06:00,27,103,103,102.98,103,1689
HRU00,2000-07-27 06:30,27,103,103.02,102.98,103.01,6983
HRU00,2000-07-27 07:00,27,103.02,103.02,102.92,102.97,8616
HRU00,2000-07-27 07:30,27,102.96,102.98,102.86,102.97,37723
HRU00,2000-07-27 08:00,27,102.98,103.01,102.97,103.01,19989
HRU00,2000-07-27 08:30,27,103,103.08,102.99,103.08,26262
HRU00,2000-07-27 09:00,27,103.07,103.09,103.03,103.04,16252
HRU00,2000-07-27 09:30,27,103.04,103.15,103.03,103.1,26534
HRU00,2000-07-27 10:00,27,103.1,103.1,103.04,103.07,11917
HRU00,2000-07-27 10:30,27,103.08,103.08,103,103.05,6994
HRU00,2000-07-27 11:00,27,103.05,103.07,102.98,103.01,5525
HRU00,2000-07-27 11:30,27,103.01,103.03,102.99,103.03,3469
HRU00,2000-07-28 01:00,28,103.01,103.03,102.97,103.02,2339
HRU00,2000-07-28 01:30,28,103.02,103.05,103,103.04,5188
HRU00,2000-07-28 02:00,28,103.04,103.06,102.96,102.96,8832
HRU00,2000-07-28 02:30,28,102.96,103.05,102.93,103.02,13828
HRU00,2000-07-28 03:00,28,103.02,103.07,102.98,103.02,22845
HRU00,2000-07-28 03:30,28,103.01,103.05,103,103.03,14013
HRU00,2000-07-28 04:00,28,103.03,103.03,102.94,102.96,18551
HRU00,2000-07-28 04:30,28,102.96,102.99,102.95,102.99,11218
HRU00,2000-07-28 05:00,28,102.99,103,102.97,102.99,6028
HRU00,2000-07-28 05:30,28,102.99,103,102.96,102.98,3907
HRU00,2000-07-28 06:00,28,102.98,102.99,102.97,102.98,1251
HRU00,2000-07-28 06:30,28,102.99,102.99,102.98,102.98,2191
HRU00,2000-07-28 07:00,28,102.99,102.99,102.92,102.92,5078
HRU00,2000-07-28 07:30,28,102.92,102.95,102.88,102.9,27796
HRU00,2000-07-28 08:00,28,102.89,102.95,102.88,102.94,16576
HRU00,2000-07-28 08:30,28,102.93,102.93,102.88,102.91,15433
HRU00,2000-07-28 09:00,28,102.91,103,102.9,102.99,15984
HRU00,2000-07-28 09:30,28,102.99,103.08,102.97,103.08,12377
HRU00,2000-07-28 10:00,28,103.08,103.08,103.01,103.02,9296
HRU00,2000-07-28 10:30,28,103.02,103.03,102.99,103.01,1854
HRU00,2000-07-28 11:00,28,103.01,103.03,103,103.01,1473
HRU00,2000-07-28 11:30,28,103.01,103.03,102.96,102.97,2040
HRU00,2000-07-31 01:00,31,102.98,102.99,102.95,102.98,3547
HRU00,2000-07-31 01:30,31,102.99,103.05,102.97,103.03,5992
HRU00,2000-07-31 02:00,31,103.03,103.05,103.02,103.02,4010
HRU00,2000-07-31 02:30,31,103.02,103.03,102.97,103,6598
HRU00,2000-07-31 03:00,31,103,103.02,102.98,103.01,9888
HRU00,2000-07-31 03:30,31,103,103.02,102.98,103.01,7626
HRU00,2000-07-31 04:00,31,103,103.01,102.98,103.01,10237
HRU00,2000-07-31 04:30,31,103,103.01,102.98,102.99,5219
HRU00,2000-07-31 05:00,31,102.99,103,102.96,102.98,3854
HRU00,2000-07-31 05:30,31,102.98,102.98,102.93,102.95,4802
HRU00,2000-07-31 06:00,31,102.95,102.97,102.9,102.93,7403
HRU00,2000-07-31 06:30,31,102.93,102.97,102.93,102.95,7730
HRU00,2000-07-31 07:00,31,102.95,102.96,102.94,102.95,3969
HRU00,2000-07-31 07:30,31,102.96,102.97,102.94,102.97,4175
HRU00,2000-07-31 08:00,31,102.96,102.99,102.96,102.97,5869
HRU00,2000-07-31 08:30,31,102.98,103.01,102.97,102.97,6630
HRU00,2000-07-31 09:00,31,102.98,103.03,102.97,102.99,14731
HRU00,2000-07-31 09:30,31,102.99,103.02,102.97,103.01,5960
HRU00,2000-07-31 10:00,31,103.01,103.02,102.99,103.01,5073
HRU00,2000-07-31 10:30,31,103.01,103.03,102.98,102.99,2391
HRU00,2000-07-31 11:00,31,102.99,103.08,102.99,103.03,6082
HRU00,2000-07-31 11:30,31,103.04,103.08,103.01,103.06,2333
HRU00,2000-08-01 01:00,1,103.06,103.11,103.05,103.07,5186
HRU00,2000-08-01 01:30,1,103.06,103.08,103.02,103.03,4858
HRU00,2000-08-01 02:00,1,103.04,103.09,103.03,103.08,7734
HRU00,2000-08-01 02:30,1,103.08,103.12,103.07,103.1,7452
HRU00,2000-08-01 03:00,1,103.1,103.13,103.08,103.11,11349
HRU00,2000-08-01 03:30,1,103.1,103.12,103.08,103.09,6294
HRU00,2000-08-01 04:00,1,103.08,103.12,103.08,103.11,7217
HRU00,2000-08-01 04:30,1,103.11,103.19,103.09,103.15,12872
HRU00,2000-08-01 05:00,1,103.15,103.21,103.13,103.18,16399
HRU00,2000-08-01 05:30,1,103.18,103.19,103.15,103.16,5879
HRU00,2000-08-01 06:00,1,103.17,103.19,103.15,103.18,7909
HRU00,2000-08-01 06:30,1,103.18,103.2,103.17,103.17,6126
HRU00,2000-08-01 07:00,1,103.18,103.2,103.16,103.17,7514
HRU00,2000-08-01 07:30,1,103.18,103.19,103.15,103.18,8217
HRU00,2000-08-01 08:00,1,103.18,103.2,103.15,103.17,12307
HRU00,2000-08-01 08:30,1,103.17,103.23,103.16,103.23,17588
HRU00,2000-08-01 09:00,1,103.23,103.32,103.21,103.29,36821
HRU00,2000-08-01 09:30,1,103.29,103.3,103.27,103.28,10185
HRU00,2000-08-01 10:00,1,103.27,103.3,103.27,103.29,11109
HRU00,2000-08-01 10:30,1,103.29,103.29,103.26,103.27,7485
HRU00,2000-08-01 11:00,1,103.28,103.29,103.26,103.26,939
HRU00,2000-08-01 11:30,1,103.27,103.3,103.27,103.3,4053
HRU00,2000-08-02 01:00,2,103.27,103.27,103.2,103.23,8994
HRU00,2000-08-02 01:30,2,103.23,103.24,103.16,103.17,15083
HRU00,2000-08-02 02:00,2,103.17,103.2,103.17,103.2,9935
HRU00,2000-08-02 02:30,2,103.2,103.23,103.2,103.23,6223
HRU00,2000-08-02 03:00,2,103.24,103.27,103.23,103.24,10789
HRU00,2000-08-02 03:30,2,103.23,103.24,103.21,103.22,6404
HRU00,2000-08-02 04:00,2,103.23,103.27,103.23,103.25,10946
HRU00,2000-08-02 04:30,2,103.25,103.26,103.22,103.24,9542
HRU00,2000-08-02 05:00,2,103.23,103.24,103.17,103.19,9269
HRU00,2000-08-02 05:30,2,103.19,103.21,103.17,103.19,11074
HRU00,2000-08-02 06:00,2,103.18,103.21,103.18,103.21,6167
HRU00,2000-08-02 06:30,2,103.21,103.22,103.18,103.21,6071
HRU00,2000-08-02 07:00,2,103.2,103.21,103.19,103.19,2533
HRU00,2000-08-02 07:30,2,103.2,103.26,103.2,103.21,15341
HRU00,2000-08-02 08:00,2,103.21,103.21,103.17,103.2,11870
HRU00,2000-08-02 08:30,2,103.2,103.21,103.15,103.17,10371
HRU00,2000-08-02 09:00,2,103.18,103.2,103.15,103.17,15229
HRU00,2000-08-02 09:30,2,103.17,103.22,103.17,103.21,10574
HRU00,2000-08-02 10:00,2,103.21,103.24,103.2,103.23,7408
HRU00,2000-08-02 10:30,2,103.23,103.27,103.2,103.2,5900
HRU00,2000-08-02 11:00,2,103.21,103.23,103.2,103.21,1036
HRU00,2000-08-02 11:30,2,103.21,103.22,103.19,103.21,1216
HRU00,2000-08-03 01:00,3,103.26,103.28,103.24,103.24,3829
HRU00,2000-08-03 01:30,3,103.25,103.26,103.22,103.26,2062
HRU00,2000-08-03 02:00,3,103.26,103.26,103.22,103.24,2980
HRU00,2000-08-03 02:30,3,103.24,103.25,103.19,103.2,6953
HRU00,2000-08-03 03:00,3,103.2,103.21,103.09,103.12,15785
HRU00,2000-08-03 03:30,3,103.11,103.14,103.08,103.11,16893
HRU00,2000-08-03 04:00,3,103.11,103.12,103.08,103.08,14418
HRU00,2000-08-03 04:30,3,103.08,103.1,103.03,103.05,14951
HRU00,2000-08-03 05:00,3,103.04,103.08,103.03,103.07,7836
HRU00,2000-08-03 05:30,3,103.07,103.08,102.98,103.03,14441
HRU00,2000-08-03 06:00,3,103.03,103.07,103.03,103.07,4775
HRU00,2000-08-03 06:30,3,103.06,103.11,103.05,103.11,6362
HRU00,2000-08-03 07:00,3,103.11,103.18,103.08,103.15,14835
HRU00,2000-08-03 07:30,3,103.15,103.18,103.1,103.17,15265
HRU00,2000-08-03 08:00,3,103.17,103.21,103.15,103.21,15889
HRU00,2000-08-03 08:30,3,103.2,103.21,103.17,103.18,10886
HRU00,2000-08-03 09:00,3,103.17,103.23,103.14,103.14,20838
HRU00,2000-08-03 09:30,3,103.14,103.19,103.13,103.19,8266
HRU00,2000-08-03 10:00,3,103.18,103.2,103.16,103.17,7690
HRU00,2000-08-03 10:30,3,103.17,103.17,103.14,103.14,2638
HRU00,2000-08-03 11:00,3,103.14,103.15,103.09,103.11,3626
HRU00,2000-08-03 11:30,3,103.11,103.13,103.1,103.12,1339
HRU00,2000-08-04 01:00,4,103.16,103.2,103.15,103.18,1575
HRU00,2000-08-04 01:30,4,103.18,103.19,103.13,103.19,3676
HRU00,2000-08-04 02:00,4,103.18,103.19,103.15,103.16,2534
HRU00,2000-08-04 02:30,4,103.16,103.19,103.16,103.19,2887
HRU00,2000-08-04 03:00,4,103.19,103.19,103.17,103.19,1948
HRU00,2000-08-04 03:30,4,103.18,103.19,103.17,103.18,5138
HRU00,2000-08-04 04:00,4,103.19,103.2,103.17,103.17,4809
HRU00,2000-08-04 04:30,4,103.17,103.18,103.16,103.17,3394
HRU00,2000-08-04 05:00,4,103.17,103.18,103.16,103.17,3447
HRU00,2000-08-04 05:30,4,103.17,103.18,103.16,103.17,1027
HRU00,2000-08-04 06:00,4,103.17,103.17,103.07,103.16,7912
HRU00,2000-08-04 06:30,4,103.16,103.17,103.15,103.16,2438
HRU00,2000-08-04 07:00,4,103.16,103.25,103.13,103.18,8302
HRU00,2000-08-04 07:30,4,103.18,103.24,103.12,103.23,32717
HRU00,2000-08-04 08:00,4,103.22,103.23,103.19,103.19,17472
HRU00,2000-08-04 08:30,4,103.2,103.23,103.18,103.22,19341
HRU00,2000-08-04 09:00,4,103.22,103.24,103.19,103.24,10800
HRU00,2000-08-04 09:30,4,103.23,103.3,103.23,103.25,18760
HRU00,2000-08-04 10:00,4,103.24,103.24,103.16,103.18,14598
HRU00,2000-08-04 10:30,4,103.18,103.22,103.17,103.19,3645
HRU00,2000-08-04 11:00,4,103.2,103.21,103.18,103.21,3866
HRU00,2000-08-04 11:30,4,103.22,103.24,103.2,103.23,2132
HRU00,2000-08-07 01:00,7,103.18,103.21,103.13,103.19,3261
HRU00,2000-08-07 01:30,7,103.19,103.22,103.17,103.2,7469
HRU00,2000-08-07 02:00,7,103.2,103.21,103.16,103.19,7749
HRU00,2000-08-07 02:30,7,103.19,103.3,103.19,103.28,11228
HRU00,2000-08-07 03:00,7,103.28,103.36,103.28,103.31,16476
HRU00,2000-08-07 03:30,7,103.31,103.32,103.28,103.31,7788
HRU00,2000-08-07 04:00,7,103.31,103.38,103.31,103.37,20251
HRU00,2000-08-07 04:30,7,103.37,103.4,103.35,103.36,20427
HRU00,2000-08-07 05:00,7,103.37,103.41,103.35,103.39,11117
HRU00,2000-08-07 05:30,7,103.39,103.43,103.39,103.39,12350
HRU00,2000-08-07 06:00,7,103.4,103.42,103.38,103.41,4751
HRU00,2000-08-07 06:30,7,103.41,103.41,103.38,103.38,6106
HRU00,2000-08-07 07:00,7,103.38,103.4,103.37,103.39,3728
HRU00,2000-08-07 07:30,7,103.39,103.4,103.36,103.36,11106
HRU00,2000-08-07 08:00,7,103.36,103.4,103.36,103.38,6818
HRU00,2000-08-07 08:30,7,103.38,103.39,103.33,103.34,7141
HRU00,2000-08-07 09:00,7,103.34,103.35,103.33,103.33,5228
HRU00,2000-08-07 09:30,7,103.34,103.36,103.33,103.36,8733
HRU00,2000-08-07 10:00,7,103.35,103.36,103.34,103.35,4026
HRU00,2000-08-07 10:30,7,103.35,103.38,103.35,103.38,5003
HRU00,2000-08-07 11:00,7,103.39,103.39,103.36,103.36,1079
HRU00,2000-08-07 11:30,7,103.36,103.36,103.32,103.33,2202
HRU00,2000-08-08 01:00,8,103.32,103.36,103.3,103.32,6280
HRU00,2000-08-08 01:30,8,103.32,103.33,103.26,103.26,9335
HRU00,2000-08-08 02:00,8,103.26,103.28,103.25,103.27,10857
HRU00,2000-08-08 02:30,8,103.26,103.29,103.23,103.28,8097
HRU00,2000-08-08 03:00,8,103.29,103.3,103.27,103.28,6630
HRU00,2000-08-08 03:30,8,103.28,103.28,103.27,103.28,3628
HRU00,2000-08-08 04:00,8,103.27,103.29,103.25,103.27,7338
HRU00,2000-08-08 04:30,8,103.27,103.28,103.25,103.27,8115
HRU00,2000-08-08 05:00,8,103.28,103.29,103.26,103.28,4555
HRU00,2000-08-08 05:30,8,103.28,103.3,103.26,103.26,4699
HRU00,2000-08-08 06:00,8,103.27,103.28,103.26,103.26,2565
HRU00,2000-08-08 06:30,8,103.27,103.28,103.26,103.27,1258
HRU00,2000-08-08 07:00,8,103.26,103.3,103.26,103.29,6064
HRU00,2000-08-08 07:30,8,103.28,103.32,103.24,103.31,20162
HRU00,2000-08-08 08:00,8,103.3,103.34,103.26,103.28,17372
HRU00,2000-08-08 08:30,8,103.27,103.28,103.25,103.25,10598
HRU00,2000-08-08 09:00,8,103.25,103.25,103.22,103.24,10655
HRU00,2000-08-08 09:30,8,103.23,103.23,103.16,103.17,14357
HRU00,2000-08-08 10:00,8,103.17,103.24,103.17,103.21,10745
HRU00,2000-08-08 10:30,8,103.2,103.22,103.18,103.22,4243
HRU00,2000-08-08 11:00,8,103.22,103.22,103.19,103.19,2796
HRU00,2000-08-08 11:30,8,103.2,103.21,103.17,103.2,2842
HRU00,2000-08-09 01:00,9,103.23,103.25,103.17,103.18,5692
HRU00,2000-08-09 01:30,9,103.18,103.22,103.17,103.22,4713
HRU00,2000-08-09 02:00,9,103.23,103.27,103.21,103.22,9312
HRU00,2000-08-09 02:30,9,103.22,103.28,103.21,103.21,15219
HRU00,2000-08-09 03:00,9,103.21,103.21,103.18,103.2,11369
HRU00,2000-08-09 03:30,9,103.2,103.21,103.15,103.15,13908
HRU00,2000-08-09 04:00,9,103.15,103.18,103.15,103.17,9562
HRU00,2000-08-09 04:30,9,103.17,103.18,103.09,103.1,10588
HRU00,2000-08-09 05:00,9,103.1,103.15,103.1,103.14,9271
HRU00,2000-08-09 05:30,9,103.14,103.15,103.12,103.13,5145
HRU00,2000-08-09 06:00,9,103.13,103.18,103.12,103.16,8978
HRU00,2000-08-09 06:30,9,103.16,103.17,103.13,103.16,6583
HRU00,2000-08-09 07:00,9,103.16,103.17,103.13,103.15,8028
HRU00,2000-08-09 07:30,9,103.16,103.19,103.15,103.18,12569
HRU00,2000-08-09 08:00,9,103.18,103.2,103.17,103.19,9281
HRU00,2000-08-09 08:30,9,103.19,103.24,103.19,103.23,17316
HRU00,2000-08-09 09:00,9,103.23,103.25,103.21,103.22,18273
HRU00,2000-08-09 09:30,9,103.21,103.26,103.21,103.23,15404
HRU00,2000-08-09 10:00,9,103.24,103.28,103.21,103.23,13502
HRU00,2000-08-09 10:30,9,103.22,103.25,103.22,103.23,3267
HRU00,2000-08-09 11:00,9,103.24,103.31,103.24,103.29,6776
HRU00,2000-08-09 11:30,9,103.29,103.32,103.27,103.28,3300
HRU00,2000-08-10 01:00,10,103.36,103.4,103.33,103.36,8691
HRU00,2000-08-10 01:30,10,103.36,103.43,103.36,103.4,12934
HRU00,2000-08-10 02:00,10,103.39,103.39,103.35,103.36,8119
HRU00,2000-08-10 02:30,10,103.36,103.36,103.32,103.34,10085
HRU00,2000-08-10 03:00,10,103.34,103.34,103.31,103.33,10024
HRU00,2000-08-10 03:30,10,103.33,103.37,103.33,103.35,7596
HRU00,2000-08-10 04:00,10,103.36,103.38,103.35,103.36,11161
HRU00,2000-08-10 04:30,10,103.36,103.38,103.34,103.36,5467
HRU00,2000-08-10 05:00,10,103.37,103.37,103.34,103.35,5643
HRU00,2000-08-10 05:30,10,103.36,103.37,103.34,103.36,5258
HRU00,2000-08-10 06:00,10,103.37,103.38,103.35,103.37,2362
HRU00,2000-08-10 06:30,10,103.36,103.37,103.35,103.35,2512
HRU00,2000-08-10 07:00,10,103.36,103.38,103.35,103.37,4544
HRU00,2000-08-10 07:30,10,103.37,103.39,103.36,103.38,8129
HRU00,2000-08-10 08:00,10,103.38,103.43,103.37,103.38,16962
HRU00,2000-08-10 08:30,10,103.38,103.4,103.36,103.37,9697
HRU00,2000-08-10 09:00,10,103.37,103.41,103.37,103.38,9890
HRU00,2000-08-10 09:30,10,103.38,103.43,103.37,103.4,10858
HRU00,2000-08-10 10:00,10,103.4,103.45,103.39,103.43,13838
HRU00,2000-08-10 10:30,10,103.44,103.45,103.37,103.38,6103
HRU00,2000-08-10 11:00,10,103.38,103.4,103.36,103.36,4357
HRU00,2000-08-10 11:30,10,103.37,103.39,103.36,103.37,1552
HRU00,2000-08-11 01:00,11,103.39,103.4,103.32,103.34,9803
HRU00,2000-08-11 01:30,11,103.34,103.34,103.28,103.29,12679
HRU00,2000-08-11 02:00,11,103.28,103.29,103.25,103.27,13805
HRU00,2000-08-11 02:30,11,103.27,103.3,103.25,103.29,15177
HRU00,2000-08-11 03:00,11,103.29,103.3,103.27,103.29,6964
HRU00,2000-08-11 03:30,11,103.29,103.33,103.24,103.32,12678
HRU00,2000-08-11 04:00,11,103.32,103.32,103.3,103.31,12020
HRU00,2000-08-11 04:30,11,103.31,103.34,103.28,103.32,7860
HRU00,2000-08-11 05:00,11,103.33,103.36,103.33,103.33,9221
HRU00,2000-08-11 05:30,11,103.34,103.36,103.33,103.35,7944
HRU00,2000-08-11 06:00,11,103.36,103.39,103.34,103.35,8385
HRU00,2000-08-11 06:30,11,103.35,103.37,103.35,103.37,2455
HRU00,2000-08-11 07:00,11,103.37,103.37,103.32,103.34,7779
HRU00,2000-08-11 07:30,11,103.34,103.38,103.32,103.34,17169
HRU00,2000-08-11 08:00,11,103.34,103.34,103.23,103.25,15990
HRU00,2000-08-11 08:30,11,103.24,103.3,103.2,103.28,17517
HRU00,2000-08-11 09:00,11,103.28,103.29,103.25,103.28,7939
HRU00,2000-08-11 09:30,11,103.29,103.32,103.26,103.28,6939
HRU00,2000-08-11 10:00,11,103.29,103.29,103.18,103.18,15258
HRU00,2000-08-11 10:30,11,103.18,103.22,103.18,103.2,4089
HRU00,2000-08-11 11:00,11,103.2,103.21,103.18,103.19,1185
HRU00,2000-08-11 11:30,11,103.2,103.2,103.12,103.15,5191
HRU00,2000-08-14 01:00,14,103.09,103.1,102.97,103.02,16682
HRU00,2000-08-14 01:30,14,103.03,103.1,103.02,103.09,13860
HRU00,2000-08-14 02:00,14,103.09,103.12,103.08,103.09,6292
HRU00,2000-08-14 02:30,14,103.09,103.1,103.06,103.09,9387
HRU00,2000-08-14 03:00,14,103.08,103.11,103.08,103.1,2490
HRU00,2000-08-14 03:30,14,103.09,103.12,103.09,103.11,4944
HRU00,2000-08-14 04:00,14,103.11,103.13,103.1,103.1,3823
HRU00,2000-08-14 04:30,14,103.11,103.14,103.11,103.13,5150
HRU00,2000-08-14 05:00,14,103.13,103.14,103.11,103.12,7527
HRU00,2000-08-14 05:30,14,103.12,103.13,103.08,103.09,6599
HRU00,2000-08-14 06:00,14,103.08,103.09,103.05,103.06,3244
HRU00,2000-08-14 06:30,14,103.06,103.08,103.05,103.06,2690
HRU00,2000-08-14 07:00,14,103.07,103.08,103.05,103.08,3185
HRU00,2000-08-14 07:30,14,103.07,103.1,103.06,103.09,4157
HRU00,2000-08-14 08:00,14,103.09,103.12,103.08,103.09,5699
HRU00,2000-08-14 08:30,14,103.09,103.16,103.09,103.14,9389
HRU00,2000-08-14 09:00,14,103.14,103.15,103.1,103.11,6002
HRU00,2000-08-14 09:30,14,103.11,103.13,103.08,103.09,5704
HRU00,2000-08-14 10:00,14,103.08,103.12,103.06,103.1,5373
HRU00,2000-08-14 10:30,14,103.11,103.11,103.07,103.08,2248
HRU00,2000-08-14 11:00,14,103.08,103.12,103.08,103.12,2058
HRU00,2000-08-14 11:30,14,103.11,103.15,103.09,103.11,1567
HRU00,2000-08-15 01:00,15,103.18,103.18,103.13,103.14,1708
HRU00,2000-08-15 01:30,15,103.13,103.14,103.11,103.12,4925
HRU00,2000-08-15 02:00,15,103.12,103.13,103.08,103.08,4083
HRU00,2000-08-15 02:30,15,103.09,103.12,103.08,103.1,7719
HRU00,2000-08-15 03:00,15,103.1,103.13,103.1,103.11,4582
HRU00,2000-08-15 03:30,15,103.11,103.11,103.05,103.06,9752
HRU00,2000-08-15 04:00,15,103.06,103.08,103.05,103.07,6840
HRU00,2000-08-15 04:30,15,103.07,103.08,103.05,103.07,7553
HRU00,2000-08-15 05:00,15,103.07,103.09,103.01,103.02,14431
HRU00,2000-08-15 05:30,15,103.02,103.03,102.94,102.97,25997
HRU00,2000-08-15 06:00,15,102.98,102.99,102.92,102.97,12558
HRU00,2000-08-15 06:30,15,102.98,103,102.97,102.98,3530
HRU00,2000-08-15 07:00,15,102.98,103,102.98,102.99,8026
HRU00,2000-08-15 07:30,15,102.98,102.99,102.97,102.98,5214
HRU00,2000-08-15 08:00,15,102.98,102.98,102.95,102.98,5910
HRU00,2000-08-15 08:30,15,102.97,102.99,102.94,102.94,8651
HRU00,2000-08-15 09:00,15,102.94,102.94,102.87,102.91,30807
HRU00,2000-08-15 09:30,15,102.9,102.93,102.89,102.93,8129
HRU00,2000-08-15 10:00,15,102.92,102.93,102.91,102.91,4079
HRU00,2000-08-15 10:30,15,102.9,102.91,102.88,102.9,2759
HRU00,2000-08-15 11:00,15,102.91,102.91,102.81,102.85,8506
HRU00,2000-08-15 11:30,15,102.84,102.87,102.8,102.81,3836
HRU00,2000-08-16 01:00,16,102.82,102.87,102.79,102.87,10937
HRU00,2000-08-16 01:30,16,102.87,102.88,102.84,102.86,9250
HRU00,2000-08-16 02:00,16,102.86,102.86,102.78,102.8,19246
HRU00,2000-08-16 02:30,16,102.8,102.81,102.78,102.8,14491
HRU00,2000-08-16 03:00,16,102.8,102.84,102.79,102.83,11161
HRU00,2000-08-16 03:30,16,102.82,102.83,102.79,102.81,20928
HRU00,2000-08-16 04:00,16,102.81,102.84,102.78,102.81,26471
HRU00,2000-08-16 04:30,16,102.8,102.81,102.77,102.79,8879
HRU00,2000-08-16 05:00,16,102.79,102.8,102.72,102.76,21828
HRU00,2000-08-16 05:30,16,102.76,102.79,102.75,102.78,10450
HRU00,2000-08-16 06:00,16,102.78,102.78,102.72,102.77,6745
HRU00,2000-08-16 06:30,16,102.77,102.78,102.76,102.78,4747
HRU00,2000-08-16 07:00,16,102.78,102.81,102.75,102.77,8417
HRU00,2000-08-16 07:30,16,102.77,102.85,102.76,102.85,17547
HRU00,2000-08-16 08:00,16,102.85,102.85,102.78,102.8,12085
HRU00,2000-08-16 08:30,16,102.79,102.79,102.75,102.79,15052
HRU00,2000-08-16 09:00,16,102.78,102.8,102.75,102.8,11524
HRU00,2000-08-16 09:30,16,102.79,102.84,102.79,102.81,14237
HRU00,2000-08-16 10:00,16,102.8,102.82,102.78,102.79,9457
HRU00,2000-08-16 10:30,16,102.79,102.82,102.77,102.81,6056
HRU00,2000-08-16 11:00,16,102.81,102.84,102.79,102.81,7362
HRU00,2000-08-16 11:30,16,102.8,102.81,102.73,102.75,3079
HRU00,2000-08-17 01:00,17,102.72,102.75,102.67,102.7,11208
HRU00,2000-08-17 01:30,17,102.71,102.73,102.68,102.72,4794
HRU00,2000-08-17 02:00,17,102.72,102.73,102.7,102.7,6627
HRU00,2000-08-17 02:30,17,102.71,102.74,102.7,102.72,7276
HRU00,2000-08-17 03:00,17,102.72,102.8,102.71,102.78,11893
HRU00,2000-08-17 03:30,17,102.79,102.83,102.77,102.82,18570
HRU00,2000-08-17 04:00,17,102.82,102.86,102.8,102.81,21333
HRU00,2000-08-17 04:30,17,102.81,102.85,102.8,102.83,10430
HRU00,2000-08-17 05:00,17,102.83,102.89,102.83,102.89,11115
HRU00,2000-08-17 05:30,17,102.88,102.9,102.86,102.86,13128
HRU00,2000-08-17 06:00,17,102.87,102.88,102.85,102.87,2730
HRU00,2000-08-17 06:30,17,102.87,102.87,102.85,102.86,3834
HRU00,2000-08-17 07:00,17,102.86,102.88,102.86,102.88,4498
HRU00,2000-08-17 07:30,17,102.87,102.9,102.86,102.87,7931
HRU00,2000-08-17 08:00,17,102.86,102.92,102.86,102.9,11845
HRU00,2000-08-17 08:30,17,102.9,102.91,102.84,102.86,8110
HRU00,2000-08-17 09:00,17,102.85,102.89,102.83,102.89,11076
HRU00,2000-08-17 09:30,17,102.89,102.89,102.83,102.84,9174
HRU00,2000-08-17 10:00,17,102.84,102.85,102.81,102.84,5106
HRU00,2000-08-17 10:30,17,102.84,102.85,102.81,102.84,2899
HRU00,2000-08-17 11:00,17,102.84,102.85,102.83,102.84,2885
HRU00,2000-08-17 11:30,17,102.84,102.85,102.83,102.85,1322
HRU00,2000-08-18 01:00,18,102.82,102.84,102.81,102.84,3433
HRU00,2000-08-18 01:30,18,102.84,102.86,102.82,102.84,3413
HRU00,2000-08-18 02:00,18,102.85,102.88,102.84,102.88,5877
HRU00,2000-08-18 02:30,18,102.87,102.9,102.87,102.88,5673
HRU00,2000-08-18 03:00,18,102.89,102.89,102.86,102.86,8399
HRU00,2000-08-18 03:30,18,102.86,102.87,102.85,102.86,4269
HRU00,2000-08-18 04:00,18,102.85,102.87,102.85,102.85,4084
HRU00,2000-08-18 04:30,18,102.85,102.86,102.83,102.83,4931
HRU00,2000-08-18 05:00,18,102.84,102.85,102.81,102.82,11883
HRU00,2000-08-18 05:30,18,102.81,102.83,102.79,102.8,7861
HRU00,2000-08-18 06:00,18,102.8,102.83,102.79,102.82,3402
HRU00,2000-08-18 06:30,18,102.81,102.82,102.79,102.81,2166
HRU00,2000-08-18 07:00,18,102.8,102.81,102.79,102.8,2563
HRU00,2000-08-18 07:30,18,102.8,102.8,102.77,102.78,10953
HRU00,2000-08-18 08:00,18,102.78,102.79,102.75,102.76,7934
HRU00,2000-08-18 08:30,18,102.76,102.82,102.76,102.82,7543
HRU00,2000-08-18 09:00,18,102.82,102.82,102.8,102.82,6366
HRU00,2000-08-18 09:30,18,102.82,102.82,102.77,102.78,4193
HRU00,2000-08-18 10:00,18,102.79,102.8,102.78,102.79,1705
HRU00,2000-08-18 10:30,18,102.79,102.81,102.79,102.8,2746
HRU00,2000-08-18 11:00,18,102.79,102.81,102.79,102.8,1680
HRU00,2000-08-18 11:30,18,102.8,102.81,102.79,102.81,1035
HRU00,2000-08-21 01:00,21,102.79,102.85,102.79,102.85,1309
HRU00,2000-08-21 01:30,21,102.85,102.86,102.75,102.78,7132
HRU00,2000-08-21 02:00,21,102.78,102.78,102.6,102.63,19863
HRU00,2000-08-21 02:30,21,102.63,102.67,102.63,102.64,13023
HRU00,2000-08-21 03:00,21,102.65,102.67,102.65,102.66,4561
HRU00,2000-08-21 03:30,21,102.66,102.66,102.62,102.64,8950
HRU00,2000-08-21 04:00,21,102.64,102.64,102.54,102.59,19247
HRU00,2000-08-21 04:30,21,102.59,102.61,102.59,102.6,6881
HRU00,2000-08-21 05:00,21,102.6,102.62,102.58,102.62,5873
HRU00,2000-08-21 05:30,21,102.62,102.63,102.59,102.6,5294
HRU00,2000-08-21 06:00,21,102.61,102.62,102.59,102.6,5312
HRU00,2000-08-21 06:30,21,102.59,102.6,102.57,102.59,2923
HRU00,2000-08-21 07:00,21,102.58,102.6,102.57,102.59,2422
HRU00,2000-08-21 07:30,21,102.59,102.63,102.59,102.62,4051
HRU00,2000-08-21 08:00,21,102.62,102.62,102.6,102.62,5484
HRU00,2000-08-21 08:30,21,102.62,102.65,102.6,102.61,7779
HRU00,2000-08-21 09:00,21,102.62,102.63,102.6,102.62,5670
HRU00,2000-08-21 09:30,21,102.62,102.62,102.56,102.57,7698
HRU00,2000-08-21 10:00,21,102.57,102.58,102.53,102.57,9625
HRU00,2000-08-21 10:30,21,102.56,102.59,102.55,102.56,4984
HRU00,2000-08-21 11:00,21,102.56,102.57,102.52,102.52,1628
HRU00,2000-08-21 11:30,21,102.52,102.53,102.49,102.5,4158
HRU00,2000-08-22 01:00,22,102.49,102.56,102.49,102.52,7233
HRU00,2000-08-22 01:30,22,102.52,102.55,102.47,102.5,11394
HRU00,2000-08-22 02:00,22,102.51,102.56,102.5,102.54,8918
HRU00,2000-08-22 02:30,22,102.54,102.63,102.53,102.63,12971
HRU00,2000-08-22 03:00,22,102.64,102.68,102.55,102.65,37294
HRU00,2000-08-22 03:30,22,102.65,102.71,102.63,102.69,24322
HRU00,2000-08-22 04:00,22,102.69,102.69,102.63,102.65,18163
HRU00,2000-08-22 04:30,22,102.65,102.66,102.63,102.65,5414
HRU00,2000-08-22 05:00,22,102.65,102.67,102.65,102.66,5901
HRU00,2000-08-22 05:30,22,102.66,102.67,102.64,102.65,5343
HRU00,2000-08-22 06:00,22,102.66,102.67,102.64,102.65,2706
HRU00,2000-08-22 06:30,22,102.65,102.65,102.61,102.62,4997
HRU00,2000-08-22 07:00,22,102.62,102.63,102.6,102.63,5509
HRU00,2000-08-22 07:30,22,102.62,102.64,102.59,102.64,7380
HRU00,2000-08-22 08:00,22,102.63,102.64,102.6,102.63,8475
HRU00,2000-08-22 08:30,22,102.64,102.67,102.63,102.66,14369
HRU00,2000-08-22 09:00,22,102.66,102.67,102.64,102.67,12541
HRU00,2000-08-22 09:30,22,102.67,102.68,102.65,102.66,7318
HRU00,2000-08-22 10:00,22,102.67,102.72,102.66,102.68,9573
HRU00,2000-08-22 10:30,22,102.68,102.69,102.67,102.67,4286
HRU00,2000-08-22 11:00,22,102.67,102.68,102.66,102.68,1983
HRU00,2000-08-22 11:30,22,102.68,102.7,102.65,102.67,1973
HRU00,2000-08-23 01:00,23,102.64,102.64,102.6,102.64,9409
HRU00,2000-08-23 01:30,23,102.64,102.65,102.55,102.58,15438
HRU00,2000-08-23 02:00,23,102.58,102.68,102.58,102.67,21261
HRU00,2000-08-23 02:30,23,102.68,102.71,102.64,102.69,13339
HRU00,2000-08-23 03:00,23,102.7,102.8,102.7,102.77,30707
HRU00,2000-08-23 03:30,23,102.77,102.79,102.74,102.78,12065
HRU00,2000-08-23 04:00,23,102.78,102.78,102.73,102.74,10837
HRU00,2000-08-23 04:30,23,102.74,102.8,102.74,102.79,13357
HRU00,2000-08-23 05:00,23,102.78,102.8,102.76,102.77,7844
HRU00,2000-08-23 05:30,23,102.77,102.78,102.76,102.76,4537
HRU00,2000-08-23 06:00,23,102.77,102.78,102.76,102.76,2647
HRU00,2000-08-23 06:30,23,102.77,102.79,102.76,102.77,5079
HRU00,2000-08-23 07:00,23,102.78,102.85,102.77,102.83,11131
HRU00,2000-08-23 07:30,23,102.84,102.87,102.84,102.85,22499
HRU00,2000-08-23 08:00,23,102.85,102.89,102.83,102.85,16268
HRU00,2000-08-23 08:30,23,102.86,102.86,102.82,102.83,13348
HRU00,2000-08-23 09:00,23,102.82,102.84,102.81,102.83,13008
HRU00,2000-08-23 09:30,23,102.83,102.84,102.79,102.8,13541
HRU00,2000-08-23 10:00,23,102.8,102.81,102.76,102.81,9014
HRU00,2000-08-23 10:30,23,102.8,102.83,102.78,102.82,2789
HRU00,2000-08-23 11:00,23,102.82,102.84,102.82,102.83,1221
HRU00,2000-08-23 11:30,23,102.82,102.83,102.78,102.83,1992
HRU00,2000-08-24 01:00,24,102.81,102.89,102.78,102.86,8405
HRU00,2000-08-24 01:30,24,102.85,102.91,102.81,102.88,9959
HRU00,2000-08-24 02:00,24,102.87,102.87,102.81,102.83,7102
HRU00,2000-08-24 02:30,24,102.83,102.85,102.81,102.82,7300
HRU00,2000-08-24 03:00,24,102.83,102.86,102.81,102.84,10607
HRU00,2000-08-24 03:30,24,102.83,102.84,102.82,102.82,9953
HRU00,2000-08-24 04:00,24,102.83,102.83,102.81,102.82,6091
HRU00,2000-08-24 04:30,24,102.82,102.83,102.8,102.82,5829
HRU00,2000-08-24 05:00,24,102.82,102.85,102.81,102.84,8030
HRU00,2000-08-24 05:30,24,102.83,102.86,102.83,102.85,6817
HRU00,2000-08-24 06:00,24,102.85,102.86,102.84,102.85,878
HRU00,2000-08-24 06:30,24,102.85,102.85,102.82,102.83,2859
HRU00,2000-08-24 07:00,24,102.83,102.87,102.83,102.87,4803
HRU00,2000-08-24 07:30,24,102.86,102.92,102.86,102.86,23256
HRU00,2000-08-24 08:00,24,102.87,102.88,102.86,102.88,10151
HRU00,2000-08-24 08:30,24,102.88,102.88,102.83,102.85,10574
HRU00,2000-08-24 09:00,24,102.84,102.87,102.83,102.87,8267
HRU00,2000-08-24 09:30,24,102.86,102.88,102.84,102.85,8246
HRU00,2000-08-24 10:00,24,102.86,102.86,102.8,102.81,7750
HRU00,2000-08-24 10:30,24,102.81,102.83,102.79,102.81,5365
HRU00,2000-08-24 11:00,24,102.81,102.81,102.79,102.81,1740
HRU00,2000-08-24 11:30,24,102.8,102.82,102.77,102.82,2427
HRU00,2000-08-25 01:00,25,102.77,102.78,102.74,102.77,3342
HRU00,2000-08-25 01:30,25,102.76,102.79,102.74,102.77,3463
HRU00,2000-08-25 02:00,25,102.76,102.82,102.76,102.8,6474
HRU00,2000-08-25 02:30,25,102.8,102.82,102.78,102.79,7298
HRU00,2000-08-25 03:00,25,102.8,102.81,102.74,102.74,5045
HRU00,2000-08-25 03:30,25,102.75,102.76,102.7,102.73,17603
HRU00,2000-08-25 04:00,25,102.73,102.76,102.72,102.72,8149
HRU00,2000-08-25 04:30,25,102.72,102.72,102.69,102.7,9375
HRU00,2000-08-25 05:00,25,102.71,102.72,102.69,102.71,4511
HRU00,2000-08-25 05:30,25,102.71,102.74,102.71,102.73,2690
HRU00,2000-08-25 06:00,25,102.72,102.73,102.71,102.72,1752
HRU00,2000-08-25 06:30,25,102.72,102.73,102.7,102.73,3425
HRU00,2000-08-25 07:00,25,102.72,102.73,102.7,102.72,4832
HRU00,2000-08-25 07:30,25,102.71,102.74,102.7,102.73,3433
HRU00,2000-08-25 08:00,25,102.74,102.75,102.72,102.72,2671
HRU00,2000-08-25 08:30,25,102.72,102.74,102.7,102.73,6185
HRU00,2000-08-25 09:00,25,102.73,102.77,102.71,102.75,9788
HRU00,2000-08-25 09:30,25,102.74,102.77,102.74,102.75,7275
HRU00,2000-08-25 10:00,25,102.75,102.75,102.7,102.72,3003
HRU00,2000-08-25 10:30,25,102.71,102.72,102.7,102.7,710
HRU00,2000-08-25 11:00,25,102.7,102.7,102.68,102.7,1674
HRU00,2000-08-25 11:30,25,102.7,102.71,102.68,102.7,766
HRU00,2000-08-28 01:00,28,102.69,102.72,102.65,102.7,2651
HRU00,2000-08-28 01:30,28,102.71,102.71,102.69,102.69,1716
HRU00,2000-08-28 02:00,28,102.7,102.7,102.69,102.7,267
HRU00,2000-08-28 02:30,28,102.7,102.76,102.7,102.75,2206
HRU00,2000-08-28 03:00,28,102.74,102.77,102.73,102.75,4523
HRU00,2000-08-28 03:30,28,102.75,102.77,102.72,102.73,5429
HRU00,2000-08-28 04:00,28,102.73,102.74,102.71,102.72,2401
HRU00,2000-08-28 04:30,28,102.72,102.72,102.7,102.71,4742
HRU00,2000-08-28 05:00,28,102.71,102.71,102.68,102.68,2550
HRU00,2000-08-28 05:30,28,102.68,102.7,102.67,102.69,1510
HRU00,2000-08-28 06:00,28,102.69,102.7,102.69,102.69,386
HRU00,2000-08-28 06:30,28,102.69,102.72,102.69,102.71,830
HRU00,2000-08-28 07:00,28,102.72,102.72,102.71,102.71,1392
HRU00,2000-08-28 07:30,28,102.71,102.72,102.71,102.72,1026
HRU00,2000-08-28 08:00,28,102.71,102.72,102.7,102.71,1220
HRU00,2000-08-28 08:30,28,102.71,102.72,102.71,102.71,1991
HRU00,2000-08-28 09:00,28,102.71,102.71,102.68,102.69,2678
HRU00,2000-08-28 09:30,28,102.69,102.69,102.67,102.68,1496
HRU00,2000-08-28 10:00,28,102.67,102.7,102.66,102.69,975
HRU00,2000-08-28 10:30,28,102.68,102.69,102.66,102.66,1833
HRU00,2000-08-28 11:00,28,102.67,102.67,102.65,102.65,426
HRU00,2000-08-28 11:30,28,102.66,102.66,102.63,102.63,2250
HRU00,2000-08-29 01:00,29,102.6,102.61,102.55,102.57,9632
HRU00,2000-08-29 01:30,29,102.58,102.64,102.57,102.64,9840
HRU00,2000-08-29 02:00,29,102.63,102.64,102.61,102.63,6198
HRU00,2000-08-29 02:30,29,102.62,102.65,102.61,102.64,4714
HRU00,2000-08-29 03:00,29,102.63,102.67,102.62,102.66,6338
HRU00,2000-08-29 03:30,29,102.66,102.68,102.66,102.67,7803
HRU00,2000-08-29 04:00,29,102.66,102.67,102.63,102.65,6316
HRU00,2000-08-29 04:30,29,102.64,102.65,102.63,102.65,7530
HRU00,2000-08-29 05:00,29,102.65,102.67,102.64,102.65,3937
HRU00,2000-08-29 05:30,29,102.65,102.65,102.62,102.63,5507
HRU00,2000-08-29 06:00,29,102.62,102.64,102.59,102.61,5583
HRU00,2000-08-29 06:30,29,102.61,102.64,102.61,102.62,3777
HRU00,2000-08-29 07:00,29,102.63,102.63,102.6,102.61,7048
HRU00,2000-08-29 07:30,29,102.61,102.61,102.57,102.59,15844
HRU00,2000-08-29 08:00,29,102.59,102.59,102.51,102.56,30884
HRU00,2000-08-29 08:30,29,102.56,102.65,102.55,102.6,22036
HRU00,2000-08-29 09:00,29,102.61,102.63,102.59,102.62,13984
HRU00,2000-08-29 09:30,29,102.62,102.66,102.6,102.61,12752
HRU00,2000-08-29 10:00,29,102.61,102.61,102.56,102.57,8173
HRU00,2000-08-29 10:30,29,102.58,102.6,102.57,102.58,3433
HRU00,2000-08-29 11:00,29,102.58,102.58,102.55,102.56,1896
HRU00,2000-08-29 11:30,29,102.56,102.56,102.53,102.54,2792
HRU00,2000-08-30 01:00,30,102.52,102.55,102.5,102.54,4982
HRU00,2000-08-30 01:30,30,102.55,102.63,102.55,102.61,7661
HRU00,2000-08-30 02:00,30,102.61,102.62,102.54,102.55,10458
HRU00,2000-08-30 02:30,30,102.55,102.57,102.52,102.56,15226
HRU00,2000-08-30 03:00,30,102.56,102.57,102.53,102.57,13917
HRU00,2000-08-30 03:30,30,102.57,102.57,102.51,102.56,15952
HRU00,2000-08-30 04:00,30,102.55,102.56,102.53,102.54,7961
HRU00,2000-08-30 04:30,30,102.53,102.55,102.52,102.53,5640
HRU00,2000-08-30 05:00,30,102.53,102.56,102.53,102.55,4913
HRU00,2000-08-30 05:30,30,102.55,102.57,102.53,102.54,5619
HRU00,2000-08-30 06:00,30,102.54,102.55,102.52,102.54,4207
HRU00,2000-08-30 06:30,30,102.55,102.58,102.53,102.57,9045
HRU00,2000-08-30 07:00,30,102.57,102.58,102.55,102.56,9164
HRU00,2000-08-30 07:30,30,102.57,102.59,102.55,102.58,11218
HRU00,2000-08-30 08:00,30,102.58,102.62,102.57,102.6,13642
HRU00,2000-08-30 08:30,30,102.6,102.6,102.57,102.59,10163
HRU00,2000-08-30 09:00,30,102.59,102.6,102.56,102.58,10177
HRU00,2000-08-30 09:30,30,102.58,102.63,102.58,102.61,11203
HRU00,2000-08-30 10:00,30,102.61,102.61,102.58,102.58,5428
HRU00,2000-08-30 10:30,30,102.58,102.6,102.57,102.6,3053
HRU00,2000-08-30 11:00,30,102.59,102.61,102.57,102.58,3507
HRU00,2000-08-30 11:30,30,102.58,102.59,102.56,102.59,1798
HRU00,2000-08-31 01:00,31,102.59,102.63,102.58,102.58,2386
HRU00,2000-08-31 01:30,31,102.57,102.58,102.55,102.56,6259
HRU00,2000-08-31 02:00,31,102.56,102.59,102.56,102.58,5992
HRU00,2000-08-31 02:30,31,102.59,102.6,102.58,102.59,4698
HRU00,2000-08-31 03:00,31,102.58,102.61,102.58,102.6,9287
HRU00,2000-08-31 03:30,31,102.6,102.61,102.59,102.6,5684
HRU00,2000-08-31 04:00,31,102.6,102.63,102.59,102.6,5702
HRU00,2000-08-31 04:30,31,102.6,102.61,102.6,102.61,6630
HRU00,2000-08-31 05:00,31,102.6,102.61,102.59,102.6,3064
HRU00,2000-08-31 05:30,31,102.6,102.61,102.59,102.59,4596
HRU00,2000-08-31 06:00,31,102.59,102.61,102.58,102.6,3914
HRU00,2000-08-31 06:30,31,102.61,102.74,102.6,102.71,38824
HRU00,2000-08-31 07:00,31,102.71,102.74,102.61,102.67,25187
HRU00,2000-08-31 07:30,31,102.68,102.68,102.62,102.67,15057
HRU00,2000-08-31 08:00,31,102.66,102.68,102.62,102.65,10062
HRU00,2000-08-31 08:30,31,102.66,102.67,102.58,102.63,16213
HRU00,2000-08-31 09:00,31,102.63,102.71,102.62,102.68,19658
HRU00,2000-08-31 09:30,31,102.68,102.7,102.63,102.69,19708
HRU00,2000-08-31 10:00,31,102.68,102.7,102.65,102.7,13710
HRU00,2000-08-31 10:30,31,102.69,102.7,102.64,102.65,6914
HRU00,2000-08-31 11:00,31,102.66,102.66,102.64,102.65,2442
HRU00,2000-08-31 11:30,31,102.66,102.67,102.63,102.67,1961
HRU00,2000-09-01 01:00,1,102.69,102.77,102.69,102.75,7825
HRU00,2000-09-01 01:30,1,102.74,102.83,102.72,102.81,12371
HRU00,2000-09-01 02:00,1,102.81,102.88,102.81,102.84,15181
HRU00,2000-09-01 02:30,1,102.84,102.87,102.81,102.82,12232
HRU00,2000-09-01 03:00,1,102.83,102.83,102.79,102.79,12842
HRU00,2000-09-01 03:30,1,102.79,102.8,102.77,102.77,13102
HRU00,2000-09-01 04:00,1,102.78,102.78,102.76,102.78,8057
HRU00,2000-09-01 04:30,1,102.78,102.8,102.78,102.78,8650
HRU00,2000-09-01 05:00,1,102.78,102.81,102.77,102.79,9446
HRU00,2000-09-01 05:30,1,102.78,102.82,102.78,102.81,12497
HRU00,2000-09-01 06:00,1,102.8,102.83,102.79,102.81,7833
HRU00,2000-09-01 06:30,1,102.81,102.84,102.81,102.82,6880
HRU00,2000-09-01 07:00,1,102.82,102.9,102.81,102.87,6634
HRU00,2000-09-01 07:30,1,102.87,102.95,102.85,102.91,36648
HRU00,2000-09-01 08:00,1,102.92,103,102.91,102.96,33223
HRU00,2000-09-01 08:30,1,102.97,103,102.96,103,17368
HRU00,2000-09-01 09:00,1,103,103.19,103,103.12,45697
HRU00,2000-09-01 09:30,1,103.12,103.17,103.12,103.12,13312
HRU00,2000-09-01 10:00,1,103.13,103.18,103.11,103.12,13953
HRU00,2000-09-01 10:30,1,103.12,103.14,103.12,103.13,4589
HRU00,2000-09-01 11:00,1,103.14,103.21,103.14,103.2,5671
HRU00,2000-09-01 11:30,1,103.2,103.25,103.2,103.24,5849
HRU00,2000-09-04 01:00,4,103.29,103.29,103.2,103.2,4016
HRU00,2000-09-04 01:30,4,103.19,103.23,103.17,103.22,6362
HRU00,2000-09-04 02:00,4,103.22,103.25,103.22,103.24,7827
HRU00,2000-09-04 02:30,4,103.25,103.25,103.18,103.2,12490
HRU00,2000-09-04 03:00,4,103.19,103.22,103.18,103.21,6768
HRU00,2000-09-04 03:30,4,103.21,103.23,103.2,103.22,7183
HRU00,2000-09-04 04:00,4,103.23,103.24,103.21,103.21,7175
HRU00,2000-09-04 04:30,4,103.21,103.23,103.2,103.22,7921
HRU00,2000-09-04 05:00,4,103.22,103.23,103.21,103.22,3830
HRU00,2000-09-04 05:30,4,103.23,103.24,103.22,103.23,4779
HRU00,2000-09-04 06:00,4,103.22,103.23,103.21,103.23,2004
HRU00,2000-09-04 06:30,4,103.22,103.22,103.2,103.2,4458
HRU00,2000-09-04 07:00,4,103.21,103.21,103.18,103.19,4500
HRU00,2000-09-04 07:30,4,103.2,103.21,103.19,103.2,7785
HRU00,2000-09-04 08:00,4,103.2,103.2,103.17,103.18,4881
HRU00,2000-09-04 08:30,4,103.17,103.18,103.14,103.18,13116
HRU00,2000-09-04 09:00,4,103.17,103.18,103.16,103.18,3938
HRU00,2000-09-04 09:30,4,103.18,103.18,103.15,103.16,5696
HRU00,2000-09-04 10:00,4,103.16,103.18,103.16,103.17,3918
HRU00,2000-09-04 10:30,4,103.17,103.18,103.16,103.17,1656
HRU00,2000-09-04 11:00,4,103.17,103.18,103.16,103.17,2161
HRU00,2000-09-04 11:30,4,103.16,103.16,103.15,103.16,1540
HRU00,2000-09-05 01:00,5,103.16,103.19,103.13,103.17,3460
HRU00,2000-09-05 01:30,5,103.18,103.18,103.13,103.16,6334
HRU00,2000-09-05 02:00,5,103.16,103.18,103.14,103.16,9932
HRU00,2000-09-05 02:30,5,103.16,103.18,103.15,103.17,11431
HRU00,2000-09-05 03:00,5,103.17,103.18,103.13,103.13,10290
HRU00,2000-09-05 03:30,5,103.13,103.15,103.1,103.15,31665
HRU00,2000-09-05 04:00,5,103.14,103.16,103.12,103.12,16420
HRU00,2000-09-05 04:30,5,103.13,103.13,103.11,103.12,15498
HRU00,2000-09-05 05:00,5,103.12,103.13,103.1,103.12,6412
HRU00,2000-09-05 05:30,5,103.12,103.13,103.04,103.05,12458
HRU00,2000-09-05 06:00,5,103.05,103.08,103.02,103.03,16480
HRU00,2000-09-05 06:30,5,103.03,103.07,103.02,103.07,9291
HRU00,2000-09-05 07:00,5,103.06,103.08,103.05,103.05,7923
HRU00,2000-09-05 07:30,5,103.06,103.06,102.98,102.99,29220
HRU00,2000-09-05 08:00,5,102.99,103.01,102.96,103.01,23304
HRU00,2000-09-05 08:30,5,103.01,103.05,103,103.02,27212
HRU00,2000-09-05 09:00,5,103.01,103.08,103.01,103.08,20838
HRU00,2000-09-05 09:30,5,103.07,103.09,103.03,103.08,17529
HRU00,2000-09-05 10:00,5,103.07,103.09,103.04,103.06,10691
HRU00,2000-09-05 10:30,5,103.07,103.07,103.05,103.05,3893
HRU00,2000-09-05 11:00,5,103.06,103.07,103.04,103.06,2041
HRU00,2000-09-05 11:30,5,103.06,103.08,103.06,103.07,2778
HRU00,2000-09-06 01:00,6,103.05,103.05,102.95,103,10432
HRU00,2000-09-06 01:30,6,102.99,103.05,102.98,103.04,8872
HRU00,2000-09-06 02:00,6,103.04,103.05,102.99,103,14805
HRU00,2000-09-06 02:30,6,102.99,103.03,102.98,102.99,14412
HRU00,2000-09-06 03:00,6,102.99,103,102.95,102.98,20530
HRU00,2000-09-06 03:30,6,102.99,102.99,102.93,102.95,14918
HRU00,2000-09-06 04:00,6,102.94,102.99,102.94,102.98,13118
HRU00,2000-09-06 04:30,6,102.98,102.99,102.96,102.96,5645
HRU00,2000-09-06 05:00,6,102.96,102.98,102.95,102.96,7402
HRU00,2000-09-06 05:30,6,102.96,102.96,102.93,102.95,4556
HRU00,2000-09-06 06:00,6,102.95,102.96,102.92,102.93,4362
HRU00,2000-09-06 06:30,6,102.94,102.96,102.94,102.94,2150
HRU00,2000-09-06 07:00,6,102.95,102.96,102.93,102.96,5780
HRU00,2000-09-06 07:30,6,102.96,102.97,102.87,102.88,18379
HRU00,2000-09-06 08:00,6,102.88,102.93,102.88,102.92,17326
HRU00,2000-09-06 08:30,6,102.91,102.91,102.87,102.88,14617
HRU00,2000-09-06 09:00,6,102.88,102.91,102.87,102.9,9907
HRU00,2000-09-06 09:30,6,102.9,102.92,102.89,102.89,11713
HRU00,2000-09-06 10:00,6,102.89,102.9,102.82,102.83,15448
HRU00,2000-09-06 10:30,6,102.84,102.85,102.7,102.74,16758
HRU00,2000-09-06 11:00,6,102.73,102.74,102.65,102.7,12332
HRU00,2000-09-06 11:30,6,102.7,102.71,102.56,102.59,3193
HRU00,2000-09-07 01:00,7,102.51,102.62,102.5,102.6,3906
HRU00,2000-09-07 01:30,7,102.59,102.68,102.59,102.63,6677
HRU00,2000-09-07 02:00,7,102.63,102.71,102.58,102.59,9198
HRU00,2000-09-07 02:30,7,102.59,102.62,102.57,102.6,4324
HRU00,2000-09-07 03:00,7,102.57,102.6,102.56,102.59,2548
HRU00,2000-09-07 03:30,7,102.59,102.6,102.53,102.6,5810
HRU00,2000-09-07 04:00,7,102.6,102.63,102.58,102.63,2007
HRU00,2000-09-07 04:30,7,102.63,102.66,102.63,102.64,1784
HRU00,2000-09-07 05:00,7,102.66,102.66,102.63,102.64,1862